Aeternity Historical Data

AE Page 25
Download
Date Close Price change Market cap Trading volume
Nov 30, 2022 $ 0.0784
+1.39%
$ 21.44 million $ 457,624
Nov 29, 2022 $ 0.0773
+2.16%
$ 21.15 million $ 373,969
Nov 28, 2022 $ 0.0756
-0.87%
$ 20.7 million $ 409,819
Nov 27, 2022 $ 0.0763
-0.30%
$ 20.89 million $ 384,341
Nov 26, 2022 $ 0.0766
-0.19%
$ 20.95 million $ 374,230
Nov 25, 2022 $ 0.0767
+5.43%
$ 20.99 million $ 383,031
Nov 24, 2022 $ 0.0728
-4.26%
$ 19.91 million $ 384,146
Nov 23, 2022 $ 0.076
+4.20%
$ 20.79 million $ 368,265
Nov 22, 2022 $ 0.0729
+1.89%
$ 19.95 million $ 471,646
Nov 21, 2022 $ 0.0721
-7.52%
$ 19.72 million $ 379,255
Nov 20, 2022 $ 0.0779
-0.60%
$ 21.31 million $ 492,073
Nov 19, 2022 $ 0.0784
+0.86%
$ 21.44 million $ 461,350
Nov 18, 2022 $ 0.0777
+3.23%
$ 21.26 million $ 478,762
Nov 17, 2022 $ 0.0752
-4.36%
$ 20.59 million $ 426,439
Nov 16, 2022 $ 0.0787
+3.04%
$ 21.53 million $ 463,303
Nov 15, 2022 $ 0.0763
+5.38%
$ 20.87 million $ 563,425
Nov 14, 2022 $ 0.0724
-5.48%
$ 19.81 million $ 472,861
Nov 13, 2022 $ 0.0765
-6.95%
$ 20.94 million $ 831,073
Nov 12, 2022 $ 0.0822
+1.08%
$ 22.51 million $ 514,175
Nov 11, 2022 $ 0.0814
-1.31%
$ 22.27 million $ 760,456
Nov 10, 2022 $ 0.0825
+3.64%
$ 22.56 million $ 941,931
Nov 9, 2022 $ 0.0795
-4.50%
$ 21.77 million $ 1.22 million
Nov 8, 2022 $ 0.0833
-8.73%
$ 22.79 million $ 944,582
Nov 7, 2022 $ 0.0913
-0.52%
$ 24.97 million $ 1.01 million
Nov 6, 2022 $ 0.0917
-3.93%
$ 25.11 million $ 1.02 million
Nov 5, 2022 $ 0.0955
+10.63%
$ 26.13 million $ 1 million
Nov 4, 2022 $ 0.0864
+6.01%
$ 23.65 million $ 1.14 million
Nov 3, 2022 $ 0.0816
+0.46%
$ 22.34 million $ 1.21 million
Nov 2, 2022 $ 0.0819
-6.51%
$ 22.42 million $ 509,381
Nov 1, 2022 $ 0.0876
+4.12%
$ 23.98 million $ 723,812
Oct 31, 2022 $ 0.0842
+2.45%
$ 23.03 million $ 726,908
Oct 30, 2022 $ 0.0821
-1.63%
$ 22.48 million $ 689,359
Oct 29, 2022 $ 0.0835
-2.48%
$ 22.86 million $ 688,540
Oct 28, 2022 $ 0.0859
+0.87%
$ 23.49 million $ 658,820
Oct 27, 2022 $ 0.0851
-2.10%
$ 23.28 million $ 636,047
Oct 26, 2022 $ 0.0869
+0.22%
$ 23.78 million $ 1.8 million
Oct 25, 2022 $ 0.0867
+6.83%
$ 23.73 million $ 1.77 million
Oct 24, 2022 $ 0.0812
+0.25%
$ 22.21 million $ 2.43 million
Oct 23, 2022 $ 0.0809
+0.66%
$ 22.15 million $ 1.77 million
Oct 22, 2022 $ 0.0804
-1.04%
$ 22.01 million $ 1.71 million
Oct 21, 2022 $ 0.0813
+3.77%
$ 22.24 million $ 1.91 million
Oct 20, 2022 $ 0.0783
-1.69%
$ 21.43 million $ 2.12 million
Oct 19, 2022 $ 0.0797
+1.09%
$ 21.8 million $ 4.06 million
Oct 18, 2022 $ 0.0788
+1.15%
$ 21.57 million $ 4.03 million
Oct 17, 2022 $ 0.0779
+0.82%
$ 21.32 million $ 2.15 million
Oct 16, 2022 $ 0.0773
+2.58%
$ 21.15 million $ 3.88 million
Oct 15, 2022 $ 0.0753
-6.24%
$ 20.62 million $ 2.14 million
Oct 14, 2022 $ 0.0803
+4.50%
$ 21.99 million $ 2.11 million
Oct 13, 2022 $ 0.0769
-2.08%
$ 21.04 million $ 2.09 million
Oct 12, 2022 $ 0.0785
-0.33%
$ 21.49 million $ 4.01 million