Aeternity Historical Data

AE Page 27
Download
Date Close Price change Market cap Trading volume
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
Oct 11, 2022 $ 0.0788
-2.72%
$ 21.56 million $ 3.7 million
Oct 10, 2022 $ 0.081
+4.30%
$ 22.16 million $ 3.69 million
Oct 9, 2022 $ 0.0776
-3.61%
$ 21.24 million $ 2.04 million
Oct 8, 2022 $ 0.0805
+0.45%
$ 22.03 million $ 2.02 million
Oct 7, 2022 $ 0.0802
+1.00%
$ 21.94 million $ 4.11 million
Oct 6, 2022 $ 0.0794
-0.06%
$ 21.72 million $ 2.12 million
Oct 5, 2022 $ 0.0794
-2.34%
$ 21.73 million $ 4.12 million
Oct 4, 2022 $ 0.0813
+4.66%
$ 22.25 million $ 2.8 million
Oct 3, 2022 $ 0.0777
+3.53%
$ 21.26 million $ 3.09 million
Oct 2, 2022 $ 0.0751
-1.37%
$ 20.54 million $ 1.53 million
Oct 1, 2022 $ 0.0761
+0.28%
$ 20.82 million $ 1.62 million
Sep 30, 2022 $ 0.0759
-2.15%
$ 20.77 million $ 3.71 million
Sep 29, 2022 $ 0.0775
+0.19%
$ 21.22 million $ 4.76 million
Sep 28, 2022 $ 0.0774
-0.73%
$ 21.18 million $ 4.99 million
Sep 27, 2022 $ 0.078
+3.08%
$ 21.34 million $ 3.32 million
Sep 26, 2022 $ 0.0756
-0.96%
$ 20.7 million $ 2.28 million
Sep 25, 2022 $ 0.0764
+1.26%
$ 20.9 million $ 2.14 million
Sep 24, 2022 $ 0.0754
-1.82%
$ 20.64 million $ 1.99 million
Sep 23, 2022 $ 0.0768
-3.42%
$ 21.02 million $ 2.63 million
Sep 22, 2022 $ 0.0796
+0.62%
$ 21.77 million $ 3.62 million
Sep 21, 2022 $ 0.0791
+5.18%
$ -- $ 3.43 million
Sep 20, 2022 $ 0.0752
-2.93%
$ 20.57 million $ 5.08 million
Sep 19, 2022 $ 0.0774
+0.62%
$ 21.19 million $ 7.35 million
Sep 18, 2022 $ 0.077
-3.62%
$ 21.06 million $ 6.53 million
Sep 17, 2022 $ 0.0799
+0.97%
$ 21.85 million $ 6.2 million
Sep 16, 2022 $ 0.0791
-0.42%
$ 21.64 million $ 5.92 million
Sep 15, 2022 $ 0.0794
-3.70%
$ 21.74 million $ 5.1 million
Sep 14, 2022 $ 0.0825
-2.03%
$ 22.57 million $ 4.64 million
Sep 13, 2022 $ 0.0842
-4.90%
$ 23.04 million $ 6.61 million
Sep 12, 2022 $ 0.0885
+5.08%
$ 24.23 million $ 6.65 million
Sep 11, 2022 $ 0.0842
-2.09%
$ 23.05 million $ 6.71 million
Sep 10, 2022 $ 0.0861
+2.21%
$ 23.55 million $ 6.64 million
Sep 9, 2022 $ 0.0842
+6.86%
$ 23.04 million $ 6.96 million
Sep 8, 2022 $ 0.0788
+2.07%
$ 21.56 million $ 5.87 million
Sep 7, 2022 $ 0.0772
+0.19%
$ 21.12 million $ 4.75 million
Sep 6, 2022 $ 0.077
-3.23%
$ 21.08 million $ 3.27 million