Aeternity Historical Data

AE Page 24
Download
Date Close Price change Market cap Trading volume
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
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