Aeternity Historical Data

AE Page 24
Download
Date Close Price change Market cap Trading volume
Jan 19, 2023 $ 0.0672
-2.75%
$ 18.4 million $ 601,970
Jan 18, 2023 $ 0.0691
-6.73%
$ 18.92 million $ 574,357
Jan 17, 2023 $ 0.0741
-2.31%
$ 20.29 million $ 640,665
Jan 16, 2023 $ 0.0759
+4.18%
$ 20.77 million $ 727,781
Jan 15, 2023 $ 0.0738
+2.65%
$ 20.19 million $ 421,071
Jan 14, 2023 $ 0.0719
+0.39%
$ 19.67 million $ 698,300
Jan 13, 2023 $ 0.0716
+18.72%
$ 19.59 million $ 927,653
Jan 12, 2023 $ 0.0631
-4.38%
$ 17.26 million $ 309,848
Jan 11, 2023 $ 0.066
+14.27%
$ 18.05 million $ 950,674
Jan 10, 2023 $ 0.0593
-0.45%
$ 16.23 million $ 317,143
Jan 9, 2023 $ 0.0597
-12.77%
$ 16.34 million $ 313,028
Jan 8, 2023 $ 0.0684
+0.90%
$ 18.73 million $ 309,808
Jan 7, 2023 $ 0.0678
+0.36%
$ 18.56 million $ 268,654
Jan 6, 2023 $ 0.0676
-2.24%
$ 18.49 million $ 243,319
Jan 5, 2023 $ 0.0691
-0.74%
$ 18.91 million $ 232,544
Jan 4, 2023 $ 0.0696
+2.34%
$ 19.06 million $ 321,912
Jan 3, 2023 $ 0.068
-0.19%
$ 18.62 million $ 299,896
Jan 2, 2023 $ 0.0682
+0.00%
$ 18.66 million $ 962,160
Jan 1, 2023 $ 0.0682
-2.13%
$ 18.66 million $ 251,034
Dec 31, 2022 $ 0.0697
+4.49%
$ 19.06 million $ 627,318
Dec 30, 2022 $ 0.0667
+9.48%
$ 18.24 million $ 335,294
Dec 29, 2022 $ 0.0611
-9.29%
$ 16.72 million $ 693,903
Dec 28, 2022 $ 0.0674
-2.94%
$ 18.44 million $ 536,379
Dec 27, 2022 $ 0.0694
-3.66%
$ 18.99 million $ 268,089
Dec 26, 2022 $ 0.072
+8.03%
$ 19.71 million $ 670,272
Dec 25, 2022 $ 0.0666
-11.87%
$ 18.23 million $ 736,093
Dec 24, 2022 $ 0.0756
-2.22%
$ 20.69 million $ 333,155
Dec 23, 2022 $ 0.0773
-0.18%
$ 21.16 million $ 343,132
Dec 22, 2022 $ 0.0775
-0.86%
$ 21.2 million $ 329,862
Dec 21, 2022 $ 0.0782
-0.02%
$ 21.39 million $ 363,340
Dec 20, 2022 $ 0.0782
-0.43%
$ 21.4 million $ 371,708
Dec 19, 2022 $ 0.0785
+2.75%
$ 21.48 million $ 373,905
Dec 18, 2022 $ 0.0764
-2.23%
$ 20.91 million $ 481,216
Dec 17, 2022 $ 0.0781
-2.56%
$ 21.39 million $ 362,330
Dec 16, 2022 $ 0.0802
-2.66%
$ 21.95 million $ 341,096
Dec 15, 2022 $ 0.0824
-2.75%
$ 22.54 million $ 362,731
Dec 14, 2022 $ 0.0847
+0.53%
$ 23.18 million $ 349,219
Dec 13, 2022 $ 0.0843
+1.29%
$ 23.06 million $ 300,937
Dec 12, 2022 $ 0.0832
+3.13%
$ 22.77 million $ 280,626
Dec 11, 2022 $ 0.0807
+1.90%
$ 22.08 million $ 8.09 million
Dec 10, 2022 $ 0.0792
-0.83%
$ 21.67 million $ 773,055
Dec 9, 2022 $ 0.0798
+1.23%
$ 21.84 million $ 229,380
Dec 8, 2022 $ 0.0789
+2.96%
$ 21.59 million $ 220,992
Dec 7, 2022 $ 0.0766
-0.70%
$ 20.96 million $ 203,013
Dec 6, 2022 $ 0.0771
+0.24%
$ 21.11 million $ 194,179
Dec 5, 2022 $ 0.077
-4.71%
$ 21.06 million $ 171,606
Dec 4, 2022 $ 0.0808
+5.99%
$ 22.1 million $ 180,107
Dec 3, 2022 $ 0.076
-3.93%
$ 20.8 million $ 569,923
Dec 2, 2022 $ 0.0791
+2.09%
$ 21.65 million $ 437,031
Dec 1, 2022 $ 0.0775
-1.11%
$ 21.21 million $ 462,016