Aeternity Historical Data

AE Page 30
Download
Date Close Price change Market cap Trading volume
Mar 25, 2022 $ 0.116
+7.10%
$ 31.82 million $ 2.04 million
Mar 24, 2022 $ 0.109
+3.41%
$ 29.71 million $ 2.24 million
Mar 23, 2022 $ 0.105
+1.42%
$ 28.73 million $ 2.87 million
Mar 22, 2022 $ 0.104
+3.64%
$ 28.33 million $ 2.23 million
Mar 21, 2022 $ 0.0999
+1.09%
$ 27.34 million $ 1.89 million
Mar 20, 2022 $ 0.0988
-2.77%
$ 27.05 million $ 1.53 million
Mar 19, 2022 $ 0.102
+3.06%
$ 27.82 million $ 1.43 million
Mar 18, 2022 $ 0.0986
+3.04%
$ 26.99 million $ 1.38 million
Mar 17, 2022 $ 0.0957
-0.86%
$ 26.19 million $ 1.18 million
Mar 16, 2022 $ 0.0966
+3.24%
$ 26.42 million $ 1.89 million
Mar 15, 2022 $ 0.0935
+0.39%
$ 25.59 million $ 1.48 million
Mar 14, 2022 $ 0.0932
-0.42%
$ 25.49 million $ 1.63 million
Mar 13, 2022 $ 0.0935
+0.51%
$ 25.6 million $ 1.47 million
Mar 12, 2022 $ 0.0931
-1.73%
$ 25.47 million $ 1.73 million
Mar 11, 2022 $ 0.0947
+0.39%
$ 25.9 million $ 2.43 million
Mar 10, 2022 $ 0.0943
+3.82%
$ 25.81 million $ 2.43 million
Mar 9, 2022 $ 0.0908
+5.14%
$ 24.86 million $ 2.59 million
Mar 8, 2022 $ 0.0864
-0.28%
$ 23.64 million $ 2 million
Mar 7, 2022 $ 0.0866
-2.24%
$ 23.71 million $ 2.53 million
Mar 6, 2022 $ 0.0886
+0.16%
$ 24.24 million $ 2.09 million
Mar 5, 2022 $ 0.0885
+2.36%
$ 24.21 million $ 1.45 million
Mar 4, 2022 $ 0.0865
-4.21%
$ 23.67 million $ 1.72 million
Mar 3, 2022 $ 0.0903
-2.15%
$ 24.72 million $ 1.54 million
Mar 2, 2022 $ 0.0923
-0.39%
$ 25.26 million $ 1.64 million
Mar 1, 2022 $ 0.0927
-3.80%
$ 25.36 million $ 2 million
Feb 28, 2022 $ 0.0963
+9.49%
$ 26.36 million $ 2.51 million
Feb 27, 2022 $ 0.088
-4.59%
$ 24.08 million $ 2.1 million
Feb 26, 2022 $ 0.0922
-0.91%
$ 25.23 million $ 1.6 million
Feb 25, 2022 $ 0.093
+3.08%
$ 25.46 million $ 2 million
Feb 24, 2022 $ 0.0903
-4.13%
$ 24.7 million $ 3.4 million
Feb 23, 2022 $ 0.0942
+2.20%
$ 25.77 million $ 2.2 million
Feb 22, 2022 $ 0.0921
+5.16%
$ 25.21 million $ 2.71 million
Feb 21, 2022 $ 0.0876
-6.17%
$ 23.98 million $ 2.16 million
Feb 20, 2022 $ 0.0934
-6.24%
$ 25.55 million $ 2.01 million
Feb 19, 2022 $ 0.0996
+2.71%
$ 27.25 million $ 1.64 million
Feb 18, 2022 $ 0.097
-3.62%
$ 26.53 million $ 1.65 million
Feb 17, 2022 $ 0.101
-2.87%
$ 27.53 million $ 2.2 million
Feb 16, 2022 $ 0.104
+3.34%
$ 28.34 million $ 1.86 million
Feb 15, 2022 $ 0.1
-1.02%
$ 27.43 million $ 1.91 million
Feb 14, 2022 $ 0.101
-0.02%
$ 27.72 million $ 2.18 million
Feb 13, 2022 $ 0.101
-4.94%
$ 27.72 million $ 1.39 million
Feb 12, 2022 $ 0.107
+4.97%
$ 29.16 million $ 2.05 million
Feb 11, 2022 $ 0.102
-8.54%
$ 27.79 million $ 1.73 million
Feb 10, 2022 $ 0.111
-1.22%
$ 30.39 million $ 2.74 million
Feb 9, 2022 $ 0.112
+0.60%
$ 30.76 million $ 2.47 million
Feb 8, 2022 $ 0.112
+1.20%
$ 30.58 million $ 2.6 million
Feb 7, 2022 $ 0.11
+0.31%
$ 30.22 million $ 2.41 million
Feb 6, 2022 $ 0.11
+0.73%
$ 30.12 million $ 1.7 million
Feb 5, 2022 $ 0.109
+1.83%
$ 29.9 million $ 1.87 million
Feb 4, 2022 $ 0.107
+8.61%
$ 29.36 million $ 2.29 million