Aeternity Historical Data

AE Page 29
Download
Date Close Price change Market cap Trading volume
Jul 18, 2022 $ 0.0765
+4.18%
$ 20.93 million $ 1.23 million
Jul 17, 2022 $ 0.0734
-1.14%
$ 20.09 million $ 765,821
Jul 16, 2022 $ 0.0743
+0.47%
$ 20.32 million $ 1.14 million
Jul 15, 2022 $ 0.0739
-0.26%
$ 20.23 million $ 959,898
Jul 14, 2022 $ 0.0741
-2.69%
$ 20.29 million $ 943,197
Jul 13, 2022 $ 0.0762
+9.73%
$ 20.85 million $ 2.58 million
Jul 12, 2022 $ 0.0695
-1.90%
$ 19.01 million $ 2.43 million
Jul 11, 2022 $ 0.0708
+0.31%
$ 19.38 million $ 2.34 million
Jul 10, 2022 $ 0.0706
-3.86%
$ 19.32 million $ 905,860
Jul 9, 2022 $ 0.0734
-0.09%
$ 20.09 million $ 1.42 million
Jul 8, 2022 $ 0.0735
-9.67%
$ 20.11 million $ 1.87 million
Jul 7, 2022 $ 0.0814
+0.31%
$ 22.26 million $ 1.14 million
Jul 6, 2022 $ 0.0811
+1.20%
$ 22.19 million $ 1.61 million
Jul 5, 2022 $ 0.0801
+0.48%
$ 21.93 million $ 2.37 million
Jul 4, 2022 $ 0.0798
+6.61%
$ 21.83 million $ 2.2 million
Jul 3, 2022 $ 0.0748
+0.98%
$ 20.47 million $ 1.8 million
Jul 2, 2022 $ 0.0741
+0.51%
$ 20.27 million $ 2.4 million
Jul 1, 2022 $ 0.0737
+1.97%
$ 20.17 million $ 2.37 million
Jun 30, 2022 $ 0.0723
-12.28%
$ 19.78 million $ 2.05 million
Jun 29, 2022 $ 0.0824
-2.35%
$ 22.55 million $ 2.13 million
Jun 28, 2022 $ 0.0844
-5.44%
$ 23.09 million $ 1.53 million
Jun 27, 2022 $ 0.0892
+2.92%
$ 24.42 million $ 756,185
Jun 26, 2022 $ 0.0867
-3.57%
$ 23.73 million $ 1.06 million
Jun 25, 2022 $ 0.0899
+0.22%
$ 24.61 million $ 1.41 million
Jun 24, 2022 $ 0.0897
+7.18%
$ 24.55 million $ 1.08 million
Jun 23, 2022 $ 0.0837
+5.19%
$ 22.91 million $ 981,741
Jun 22, 2022 $ 0.0796
+2.63%
$ 21.78 million $ 1.28 million
Jun 21, 2022 $ 0.0775
-0.16%
$ 21.22 million $ 1.01 million
Jun 20, 2022 $ 0.0777
-3.49%
$ 21.25 million $ 792,634
Jun 19, 2022 $ 0.0805
-2.47%
$ 22.02 million $ 982,440
Jun 18, 2022 $ 0.0825
-4.67%
$ 22.58 million $ 932,319
Jun 17, 2022 $ 0.0865
+3.55%
$ 23.68 million $ 621,992
Jun 16, 2022 $ 0.0836
-5.38%
$ 22.87 million $ 775,964
Jun 15, 2022 $ 0.0883
+1.15%
$ 24.17 million $ 1.51 million
Jun 14, 2022 $ 0.0873
+6.92%
$ 23.89 million $ 1.9 million
Jun 13, 2022 $ 0.0817
+10.46%
$ 22.35 million $ 1.41 million
Jun 12, 2022 $ 0.0739
-6.21%
$ 20.23 million $ 763,220
Jun 11, 2022 $ 0.0788
-4.96%
$ 21.57 million $ 716,689
Jun 10, 2022 $ 0.0829
-3.25%
$ 22.69 million $ 571,839
Jun 9, 2022 $ 0.0857
+1.02%
$ 23.46 million $ 3.41 million
Jun 8, 2022 $ 0.0849
-1.80%
$ 23.22 million $ 827,543
Jun 7, 2022 $ 0.0864
-1.92%
$ 23.65 million $ 771,493
Jun 6, 2022 $ 0.0881
+1.45%
$ 24.11 million $ 827,052
Jun 5, 2022 $ 0.0868
-1.45%
$ 23.76 million $ 745,203
Jun 4, 2022 $ 0.0881
-3.53%
$ 24.11 million $ 1.28 million
Jun 3, 2022 $ 0.0913
+7.78%
$ 25 million $ 1.62 million
Jun 2, 2022 $ 0.0847
+15.61%
$ 23.19 million $ 1.01 million
Jun 1, 2022 $ 0.0733
-5.80%
$ 20.06 million $ 537,548
May 31, 2022 $ 0.0778
+0.37%
$ 21.3 million $ 571,276
May 30, 2022 $ 0.0775
+3.53%
$ 21.22 million $ 632,658