Aeternity Historical Data

AE Page 30
Download
Date Close Price change Market cap Trading volume
May 29, 2022 $ 0.0749
+3.95%
$ 20.49 million $ 431,092
May 28, 2022 $ 0.0721
+1.71%
$ 19.72 million $ 478,410
May 27, 2022 $ 0.0708
-3.22%
$ 19.39 million $ 700,623
May 26, 2022 $ 0.0732
-3.64%
$ 20.03 million $ 750,996
May 25, 2022 $ 0.076
-1.59%
$ 20.79 million $ 484,726
May 24, 2022 $ 0.0772
-1.50%
$ 21.13 million $ 564,622
May 23, 2022 $ 0.0784
+2.89%
$ 21.45 million $ 641,130
May 22, 2022 $ 0.0762
+0.78%
$ 20.85 million $ 1.88 million
May 21, 2022 $ 0.0756
+3.32%
$ 20.68 million $ 515,535
May 20, 2022 $ 0.0732
-0.79%
$ 20.02 million $ 622,856
May 19, 2022 $ 0.0737
+3.28%
$ 20.18 million $ 727,089
May 18, 2022 $ 0.0714
-6.20%
$ 19.54 million $ 803,754
May 17, 2022 $ 0.0761
+6.60%
$ 20.83 million $ 1.01 million
May 16, 2022 $ 0.0714
-3.97%
$ 19.54 million $ 884,069
May 15, 2022 $ 0.0744
+8.97%
$ 20.35 million $ 904,149
May 14, 2022 $ 0.0682
-5.75%
$ 18.67 million $ 1.06 million
May 13, 2022 $ 0.0724
+15.78%
$ 19.81 million $ 2.63 million
May 12, 2022 $ 0.0625
-23.06%
$ 17.11 million $ 2.88 million
May 11, 2022 $ 0.0813
-6.90%
$ 22.24 million $ 2.96 million
May 10, 2022 $ 0.0873
+0.60%
$ 23.89 million $ 2.1 million
May 9, 2022 $ 0.0868
-11.73%
$ 23.75 million $ 1.59 million
May 8, 2022 $ 0.0983
-3.03%
$ 26.91 million $ 1.55 million
May 7, 2022 $ 0.101
+1.73%
$ 27.75 million $ 1.43 million
May 6, 2022 $ 0.0997
+3.77%
$ 27.28 million $ 1.94 million
May 5, 2022 $ 0.0961
-2.54%
$ 26.29 million $ 1.33 million
May 4, 2022 $ 0.0986
+1.33%
$ 26.97 million $ 1.04 million
May 3, 2022 $ 0.0973
-0.79%
$ 26.61 million $ 775,545
May 2, 2022 $ 0.098
-4.35%
$ 26.83 million $ 1.04 million
May 1, 2022 $ 0.103
+1.84%
$ 28.05 million $ 1.38 million
Apr 30, 2022 $ 0.101
-4.57%
$ 27.54 million $ 1.48 million
Apr 29, 2022 $ 0.105
-0.87%
$ 28.86 million $ 2.6 million
Apr 28, 2022 $ 0.106
+8.55%
$ 29.11 million $ 5.75 million
Apr 27, 2022 $ 0.098
-3.07%
$ 26.82 million $ 3.27 million
Apr 26, 2022 $ 0.101
-2.15%
$ 27.67 million $ 1.48 million
Apr 25, 2022 $ 0.103
-0.57%
$ 28.28 million $ 1.04 million
Apr 24, 2022 $ 0.104
-1.54%
$ 28.44 million $ 4.69 million
Apr 23, 2022 $ 0.106
-1.16%
$ 28.88 million $ 1.48 million
Apr 22, 2022 $ 0.107
+1.75%
$ 29.22 million $ 2.87 million
Apr 21, 2022 $ 0.105
-2.07%
$ 28.72 million $ 2.44 million
Apr 20, 2022 $ 0.107
-0.26%
$ 29.33 million $ 4.36 million
Apr 19, 2022 $ 0.107
-0.32%
$ 29.4 million $ 1.64 million
Apr 18, 2022 $ 0.108
-3.70%
$ 29.5 million $ 1.99 million
Apr 17, 2022 $ 0.112
-2.59%
$ 30.63 million $ 2.46 million
Apr 16, 2022 $ 0.115
-6.86%
$ 31.45 million $ 3.86 million
Apr 15, 2022 $ 0.123
+16.84%
$ 33.76 million $ 7.64 million
Apr 14, 2022 $ 0.106
+1.92%
$ 28.9 million $ 818,232
Apr 13, 2022 $ 0.104
+0.43%
$ 28.35 million $ 1.02 million
Apr 12, 2022 $ 0.103
-0.37%
$ 28.23 million $ 962,038
Apr 11, 2022 $ 0.104
-9.19%
$ 28.34 million $ 1.19 million
Apr 10, 2022 $ 0.114
+8.67%
$ 31.2 million $ 2.95 million