Aeternity Historical Data

AE Page 3
Download
Date Close Price change Market cap Trading volume
May 6 $ 0.0386
-3.64%
$ 10.16 million $ 2.11 million
Apr 29 $ 0.0401
+1.56%
$ 10.97 million $ 2.42 million
Apr 22 $ 0.0401
-13.38%
$ 10.82 million $ 2.27 million
Apr 15 $ 0.0442
+60.27%
$ 12.68 million $ 1.98 million
Apr 8 $ 0.026
-27.45%
$ 7.55 million $ 1.8 million
Apr 1 $ 0.0361
-12.41%
$ 9.8 million $ 1.83 million
Mar 25 $ 0.0402
-9.19%
$ 11.28 million $ 2.23 million
Mar 18 $ 0.046
-18.56%
$ 12.12 million $ 2.48 million
Mar 11 $ 0.0448
-23.68%
$ 15.46 million $ 4.77 million
Mar 4 $ 0.0581
+6.84%
$ 16.08 million $ 4.97 million
Feb 26 $ 0.0546
+81.61%
$ 14.95 million $ 5.47 million
Feb 19 $ 0.03
+31.02%
$ 8.22 million $ 2.35 million
Feb 12 $ 0.0229
+20.87%
$ 6.27 million $ 2.16 million
Feb 5 $ 0.0192
+9.49%
$ 5.19 million $ 1.55 million
Jan 29 $ 0.0176
-9.91%
$ 4.81 million $ 1.76 million
Jan 22 $ 0.0194
+8.52%
$ 5.34 million $ 1.69 million
Jan 15 $ 0.0177
-11.01%
$ 4.88 million $ 1.7 million
Jan 8 $ 0.0203
-5.37%
$ 5.46 million $ 2.06 million
Jan 1 $ 0.0215
-6.08%
$ 5.87 million $ 2.56 million
Dec 25 $ 0.0228
-6.26%
$ 6.26 million $ 2.67 million
Dec 18 $ 0.0245
+0.43%
$ 6.66 million $ 2.44 million
Dec 11 $ 0.0238
-9.79%
$ 6.67 million $ 2.79 million
Dec 4 $ 0.0243
-8.76%
$ 7.21 million $ 2.65 million
Nov 27 $ 0.0266
+31.54%
$ 7.29 million $ 2.39 million
Nov 20 $ 0.0203
-4.08%
$ 5.54 million $ 1.83 million
Nov 13 $ 0.0209
-6.19%
$ 5.81 million $ 2.2 million
Nov 6 $ 0.0217
+7.74%
$ 6.1 million $ 2.04 million
Oct 30 $ 0.0201
+7.46%
$ 5.49 million $ 1.87 million
Oct 23 $ 0.0187
+0.11%
$ 5.11 million $ 2.09 million
Oct 16 $ 0.0187
-11.45%
$ 5.11 million $ 1.43 million
Oct 9 $ 0.0208
-1.18%
$ 5.77 million $ 1.16 million
Oct 2 $ 0.021
-3.00%
$ 5.75 million $ 1.23 million
Sep 25 $ 0.0216
-4.67%
$ 5.91 million $ 1.27 million
Sep 18 $ 0.0208
-6.83%
$ 5.99 million $ 923,424
Sep 11 $ 0.0217
-10.79%
$ 6.12 million $ 1.24 million
Sep 4 $ 0.0243
-1.57%
$ 6.64 million $ 1.08 million
Aug 28 $ 0.0247
+7.10%
$ 6.75 million $ 1.45 million
Aug 21 $ 0.0255
+2.19%
$ 6.3 million $ 1.04 million
Aug 14 $ 0.025
-20.06%
$ 6.84 million $ 1.21 million
Aug 7 $ 0.0327
-6.59%
$ 8.56 million $ 530,858
Jul 31 $ 0.035
-3.85%
$ 9.58 million $ 1.14 million
Jul 24 $ 0.0364
-4.19%
$ 9.96 million $ 1.62 million
Jul 17 $ 0.038
-4.28%
$ 10.4 million $ 2.15 million
Jul 10 $ 0.0397
-4.71%
$ 10.87 million $ 2.28 million
Jul 3 $ 0.0417
-2.21%
$ 11.41 million $ 1.88 million
Jun 26 $ 0.0427
+8.07%
$ 11.7 million $ 2.55 million
Jun 19 $ 0.0384
-12.59%
$ 10.79 million $ 3.06 million
Jun 12 $ 0.0419
-18.18%
$ 12.04 million $ 2.2 million
Jun 5 $ 0.0512
-3.68%
$ 14.01 million $ 3.07 million
May 29 $ 0.0532
-6.38%
$ 14.55 million $ 2.17 million