Aeternity Historical Data

AE Page 28
Download
Date Close Price change Market cap Trading volume
Sep 6, 2022 $ 0.077
-3.23%
$ 21.08 million $ 3.27 million
Sep 5, 2022 $ 0.0796
-0.62%
$ 21.79 million $ 6.15 million
Sep 4, 2022 $ 0.0801
-0.57%
$ 21.92 million $ 5.57 million
Sep 3, 2022 $ 0.0806
+0.84%
$ 22.05 million $ 5.25 million
Sep 2, 2022 $ 0.0799
-0.63%
$ 21.86 million $ 2.99 million
Sep 1, 2022 $ 0.0804
-0.42%
$ 22 million $ 6.14 million
Aug 31, 2022 $ 0.0807
+1.18%
$ 22.09 million $ 6.67 million
Aug 30, 2022 $ 0.0798
-0.77%
$ 21.83 million $ 6.04 million
Aug 29, 2022 $ 0.0804
-0.53%
$ 22 million $ 5.59 million
Aug 28, 2022 $ 0.0808
-1.98%
$ 22.12 million $ 5.95 million
Aug 27, 2022 $ 0.0825
-4.80%
$ 22.56 million $ 5.76 million
Aug 26, 2022 $ 0.0866
-1.20%
$ 23.7 million $ 6.11 million
Aug 25, 2022 $ 0.0877
+0.89%
$ 23.99 million $ 4.89 million
Aug 24, 2022 $ 0.0869
-1.64%
$ 23.78 million $ 6.24 million
Aug 23, 2022 $ 0.0883
+2.46%
$ 24.17 million $ 5.6 million
Aug 22, 2022 $ 0.0862
+0.78%
$ 23.59 million $ 5.95 million
Aug 21, 2022 $ 0.0855
+1.05%
$ 23.41 million $ 6.85 million
Aug 20, 2022 $ 0.0847
-0.95%
$ 23.17 million $ 6.72 million
Aug 19, 2022 $ 0.0855
-8.37%
$ 23.39 million $ 7.47 million
Aug 18, 2022 $ 0.0933
-0.90%
$ 25.53 million $ 6.31 million
Aug 17, 2022 $ 0.0941
-2.47%
$ 25.76 million $ 8.12 million
Aug 16, 2022 $ 0.0965
-0.26%
$ 26.41 million $ 8.1 million
Aug 15, 2022 $ 0.0968
-0.42%
$ 26.48 million $ 8.94 million
Aug 14, 2022 $ 0.0972
-2.54%
$ 26.59 million $ 8.15 million
Aug 13, 2022 $ 0.0997
-0.63%
$ 27.29 million $ 5.75 million
Aug 12, 2022 $ 0.1
+3.20%
$ 27.46 million $ 8.01 million
Aug 11, 2022 $ 0.0972
+3.22%
$ 26.61 million $ 4.1 million
Aug 10, 2022 $ 0.0942
+2.23%
$ 25.78 million $ 8.52 million
Aug 9, 2022 $ 0.0921
+4.90%
$ 25.21 million $ 7.37 million
Aug 8, 2022 $ 0.0878
-3.28%
$ 24.04 million $ 6.54 million
Aug 7, 2022 $ 0.0908
-0.31%
$ 24.86 million $ 518,412
Aug 6, 2022 $ 0.0911
-1.37%
$ 24.94 million $ 5.95 million
Aug 5, 2022 $ 0.0924
+1.61%
$ 25.28 million $ 973,071
Aug 4, 2022 $ 0.0909
-0.44%
$ 24.88 million $ 704,786
Aug 3, 2022 $ 0.0913
+0.85%
$ 24.99 million $ 680,701
Aug 2, 2022 $ 0.0905
+0.62%
$ 24.77 million $ 1.03 million
Aug 1, 2022 $ 0.09
+1.05%
$ 24.62 million $ 452,454
Jul 31, 2022 $ 0.089
-5.90%
$ 24.37 million $ 427,257
Jul 30, 2022 $ 0.0946
-0.02%
$ 25.89 million $ 6.16 million
Jul 29, 2022 $ 0.0946
+11.86%
$ 25.89 million $ 1.63 million
Jul 28, 2022 $ 0.0846
+8.61%
$ 23.14 million $ 178,884
Jul 27, 2022 $ 0.078
+0.20%
$ 21.34 million $ 143,308
Jul 26, 2022 $ 0.0777
+2.18%
$ 21.26 million $ 164,030
Jul 25, 2022 $ 0.076
-3.17%
$ 20.81 million $ 1.26 million
Jul 24, 2022 $ 0.0785
-0.48%
$ 21.49 million $ 1.94 million
Jul 23, 2022 $ 0.0789
+1.99%
$ 21.6 million $ 2.08 million
Jul 22, 2022 $ 0.0774
+6.68%
$ 21.18 million $ 2.17 million
Jul 21, 2022 $ 0.0725
-7.37%
$ 19.85 million $ 1.23 million
Jul 20, 2022 $ 0.0783
-0.16%
$ 21.43 million $ 1.32 million
Jul 19, 2022 $ 0.0784
+2.47%
$ 21.46 million $ 2.08 million