Aeternity Historical Data

AE Page 23
Download
Date Close Price change Market cap Trading volume
Mar 10, 2023 $ 0.0672
+3.86%
$ 18.38 million $ 2.15 million
Mar 9, 2023 $ 0.0643
-10.12%
$ 17.61 million $ 740,114
Mar 8, 2023 $ 0.0716
+6.27%
$ 19.6 million $ 847,463
Mar 7, 2023 $ 0.0678
-5.73%
$ 18.57 million $ 631,667
Mar 6, 2023 $ 0.072
+15.21%
$ 19.7 million $ 769,185
Mar 5, 2023 $ 0.0635
-5.83%
$ 17.37 million $ 339,296
Mar 4, 2023 $ 0.0677
-5.69%
$ 18.54 million $ 457,854
Mar 3, 2023 $ 0.0718
-1.96%
$ 19.66 million $ 1.39 million
Mar 2, 2023 $ 0.0733
+4.51%
$ 20.05 million $ 659,903
Mar 1, 2023 $ 0.0709
-5.42%
$ 19.4 million $ 777,326
Feb 28, 2023 $ 0.0749
+2.30%
$ 20.51 million $ 1.37 million
Feb 27, 2023 $ 0.0733
+6.03%
$ 20.05 million $ 744,539
Feb 26, 2023 $ 0.0688
-7.09%
$ 18.84 million $ 472,979
Feb 25, 2023 $ 0.0741
-0.25%
$ 20.27 million $ 205,923
Feb 24, 2023 $ 0.0743
+4.75%
$ 20.33 million $ 1.72 million
Feb 23, 2023 $ 0.0718
-6.12%
$ 19.64 million $ 858,126
Feb 22, 2023 $ 0.0764
+3.74%
$ 20.92 million $ 375,177
Feb 21, 2023 $ 0.0736
-2.31%
$ 20.14 million $ 1.1 million
Feb 20, 2023 $ 0.0753
+4.80%
$ 20.62 million $ 715,761
Feb 19, 2023 $ 0.0719
-4.95%
$ 19.67 million $ 669,202
Feb 18, 2023 $ 0.0756
+2.19%
$ 20.7 million $ 631,765
Feb 17, 2023 $ 0.074
+1.31%
$ 20.26 million $ 646,254
Feb 16, 2023 $ 0.0731
+1.35%
$ 19.99 million $ 616,863
Feb 15, 2023 $ 0.0721
+3.35%
$ 19.73 million $ 557,500
Feb 14, 2023 $ 0.0698
-5.04%
$ 19.09 million $ 312,120
Feb 13, 2023 $ 0.0735
-0.39%
$ 20.1 million $ 569,378
Feb 12, 2023 $ 0.0737
+17.09%
$ 20.18 million $ 554,112
Feb 11, 2023 $ 0.0618
-13.80%
$ 16.93 million $ 311,077
Feb 10, 2023 $ 0.0717
-4.66%
$ 19.64 million $ 580,145
Feb 9, 2023 $ 0.0753
+11.99%
$ 20.6 million $ 616,057
Feb 8, 2023 $ 0.0672
-11.82%
$ 18.4 million $ 307,210
Feb 7, 2023 $ 0.0763
+7.31%
$ 20.88 million $ 610,784
Feb 6, 2023 $ 0.0711
-1.28%
$ 19.45 million $ 519,323
Feb 5, 2023 $ 0.072
-0.20%
$ 19.7 million $ 535,213
Feb 4, 2023 $ 0.0721
-3.37%
$ 19.73 million $ 606,132
Feb 3, 2023 $ 0.0746
+4.27%
$ 20.42 million $ 534,009
Feb 2, 2023 $ 0.0716
+6.61%
$ 19.59 million $ 638,091
Feb 1, 2023 $ 0.067
+17.11%
$ 18.33 million $ 311,498
Jan 31, 2023 $ 0.0578
-5.30%
$ 15.83 million $ 318,453
Jan 30, 2023 $ 0.0612
-19.03%
$ 16.74 million $ 309,608
Jan 29, 2023 $ 0.0755
-0.31%
$ 20.67 million $ 217,946
Jan 28, 2023 $ 0.0758
-0.70%
$ 20.74 million $ 403,292
Jan 27, 2023 $ 0.0763
+8.74%
$ 20.88 million $ 260,405
Jan 26, 2023 $ 0.0703
+6.65%
$ 19.23 million $ 519,120
Jan 25, 2023 $ 0.0662
-9.79%
$ 18.12 million $ 568,038
Jan 24, 2023 $ 0.0734
+9.56%
$ 20.09 million $ 600,121
Jan 23, 2023 $ 0.0693
-1.63%
$ 18.97 million $ 417,435
Jan 22, 2023 $ 0.0704
+0.68%
$ 19.28 million $ 619,016
Jan 21, 2023 $ 0.0699
+17.84%
$ 19.14 million $ 565,228
Jan 20, 2023 $ 0.0598
-10.91%
$ 16.37 million $ 325,434