Aeternity Historical Data

AE Page 22
Download
Date Close Price change Market cap Trading volume
Apr 29, 2023 $ 0.0682
+3.23%
$ 18.68 million $ 558,177
Apr 28, 2023 $ 0.0659
+0.03%
$ 18.03 million $ 524,848
Apr 27, 2023 $ 0.0663
-2.14%
$ 18.13 million $ 624,815
Apr 26, 2023 $ 0.0677
+0.28%
$ 18.53 million $ 878,191
Apr 25, 2023 $ 0.0675
+8.29%
$ 18.48 million $ 675,148
Apr 24, 2023 $ 0.0624
-11.84%
$ 17.09 million $ 368,560
Apr 23, 2023 $ 0.0708
+4.00%
$ 19.39 million $ 512,029
Apr 22, 2023 $ 0.0686
-3.26%
$ 18.77 million $ 445,370
Apr 21, 2023 $ 0.0709
+2.18%
$ 19.4 million $ 871,833
Apr 20, 2023 $ 0.0694
-1.13%
$ 18.99 million $ 946,585
Apr 19, 2023 $ 0.0702
-1.31%
$ 19.21 million $ 1.1 million
Apr 18, 2023 $ 0.0711
-3.22%
$ 19.46 million $ 1.02 million
Apr 17, 2023 $ 0.0735
+1.21%
$ 20.11 million $ 927,501
Apr 16, 2023 $ 0.0726
+0.25%
$ 19.87 million $ 862,681
Apr 15, 2023 $ 0.0724
+1.14%
$ 19.82 million $ 881,724
Apr 14, 2023 $ 0.0716
-2.53%
$ 19.6 million $ 1.24 million
Apr 13, 2023 $ 0.0736
+4.94%
$ 20.13 million $ 785,528
Apr 12, 2023 $ 0.0701
-1.11%
$ 19.18 million $ 1.08 million
Apr 11, 2023 $ 0.0708
-0.61%
$ 19.39 million $ 613,990
Apr 10, 2023 $ 0.0713
-2.51%
$ 19.51 million $ 775,937
Apr 9, 2023 $ 0.0731
-0.09%
$ 20.01 million $ 738,247
Apr 8, 2023 $ 0.0732
+1.23%
$ 20.03 million $ 638,402
Apr 7, 2023 $ 0.0723
-4.73%
$ 19.78 million $ 707,947
Apr 6, 2023 $ 0.0759
-0.22%
$ 20.76 million $ 757,553
Apr 5, 2023 $ 0.076
+1.13%
$ 20.8 million $ 1.24 million
Apr 4, 2023 $ 0.0752
-2.42%
$ 20.57 million $ 903,250
Apr 3, 2023 $ 0.077
+3.20%
$ 21.08 million $ 1.07 million
Apr 2, 2023 $ 0.0746
-5.83%
$ 20.43 million $ 829,369
Apr 1, 2023 $ 0.0793
+2.55%
$ 21.69 million $ 717,515
Mar 31, 2023 $ 0.0773
-2.47%
$ 21.15 million $ 878,684
Mar 30, 2023 $ 0.0792
-3.35%
$ 21.69 million $ 827,954
Mar 29, 2023 $ 0.082
+2.07%
$ 22.44 million $ 595,238
Mar 28, 2023 $ 0.0803
-3.47%
$ 21.98 million $ 1.16 million
Mar 27, 2023 $ 0.0832
-3.14%
$ 22.78 million $ 536,305
Mar 26, 2023 $ 0.0859
-2.68%
$ 23.51 million $ 736,217
Mar 25, 2023 $ 0.0883
-6.71%
$ 24.16 million $ 567,973
Mar 24, 2023 $ 0.0946
+23.34%
$ 25.9 million $ 711,344
Mar 23, 2023 $ 0.0795
+9.27%
$ 21.75 million $ 669,210
Mar 22, 2023 $ 0.0729
+1.26%
$ 19.95 million $ 976,275
Mar 21, 2023 $ 0.072
+0.24%
$ 19.7 million $ 1.02 million
Mar 20, 2023 $ 0.0718
+2.97%
$ 19.65 million $ 1.71 million
Mar 19, 2023 $ 0.0697
-2.45%
$ 19.09 million $ 1.64 million
Mar 18, 2023 $ 0.0715
-1.92%
$ 19.56 million $ 1.17 million
Mar 17, 2023 $ 0.0729
+6.38%
$ 19.95 million $ 1.31 million
Mar 16, 2023 $ 0.0685
-1.37%
$ 18.76 million $ 1.08 million
Mar 15, 2023 $ 0.0695
+2.38%
$ 19.01 million $ 1.28 million
Mar 14, 2023 $ 0.0678
-0.90%
$ 18.56 million $ 1.32 million
Mar 13, 2023 $ 0.0684
-1.19%
$ 18.73 million $ 1.39 million
Mar 12, 2023 $ 0.0693
+3.90%
$ 18.96 million $ 992,848
Mar 11, 2023 $ 0.0667
-0.78%
$ 18.24 million $ 1.09 million