Aeternity Historical Data

AE Page 32
Download
Date Close Price change Market cap Trading volume
Dec 15, 2021 $ 0.137
+9.52%
$ 37.39 million $ 5.99 million
Dec 14, 2021 $ 0.125
-3.27%
$ 34.14 million $ 5.22 million
Dec 13, 2021 $ 0.129
+2.41%
$ 35.29 million $ 7.89 million
Dec 12, 2021 $ 0.126
+2.13%
$ 34.46 million $ 5.48 million
Dec 11, 2021 $ 0.123
-7.49%
$ 33.74 million $ 4.53 million
Dec 10, 2021 $ 0.133
-4.93%
$ 36.47 million $ 6.05 million
Dec 9, 2021 $ 0.14
-9.57%
$ 38.37 million $ 6.72 million
Dec 8, 2021 $ 0.155
-2.03%
$ 42.43 million $ 7.03 million
Dec 7, 2021 $ 0.158
+8.64%
$ 43.31 million $ 8.43 million
Dec 6, 2021 $ 0.146
-1.24%
$ 39.86 million $ 6.73 million
Dec 5, 2021 $ 0.147
+1.14%
$ 40.36 million $ 5.76 million
Dec 4, 2021 $ 0.146
-7.83%
$ 39.91 million $ 7.62 million
Dec 3, 2021 $ 0.158
-10.56%
$ 43.3 million $ 8.39 million
Dec 2, 2021 $ 0.177
-8.96%
$ 48.4 million $ 8.04 million
Dec 1, 2021 $ 0.194
-4.98%
$ 53.16 million $ 7.75 million
Nov 30, 2021 $ 0.204
-3.47%
$ 55.95 million $ 8.03 million
Nov 29, 2021 $ 0.212
+2.35%
$ 57.96 million $ 9.45 million
Nov 28, 2021 $ 0.207
-6.25%
$ 56.62 million $ 12.34 million
Nov 27, 2021 $ 0.221
+31.04%
$ 60.4 million $ 13.92 million
Nov 26, 2021 $ 0.168
+0.35%
$ 46.09 million $ 7.97 million
Nov 25, 2021 $ 0.168
-2.12%
$ 45.93 million $ 7.27 million
Nov 24, 2021 $ 0.171
+1.58%
$ 46.93 million $ 7.09 million
Nov 23, 2021 $ 0.169
+1.32%
$ 46.2 million $ 7.05 million
Nov 22, 2021 $ 0.167
-1.81%
$ 45.6 million $ 7.8 million
Nov 21, 2021 $ 0.17
+1.73%
$ 46.43 million $ 6.37 million
Nov 20, 2021 $ 0.167
-0.99%
$ 45.65 million $ 6.79 million
Nov 19, 2021 $ 0.168
+13.56%
$ 46.1 million $ 7.27 million
Nov 18, 2021 $ 0.148
-11.00%
$ 40.59 million $ 6.3 million
Nov 17, 2021 $ 0.167
+4.04%
$ 45.61 million $ 7.23 million
Nov 16, 2021 $ 0.16
-3.76%
$ 43.84 million $ 7.62 million
Nov 15, 2021 $ 0.166
-8.70%
$ 45.55 million $ 6.84 million
Nov 14, 2021 $ 0.182
+14.71%
$ 49.87 million $ 9.42 million
Nov 13, 2021 $ 0.159
+1.22%
$ 43.48 million $ 6.9 million
Nov 12, 2021 $ 0.157
-2.76%
$ 42.95 million $ 6.57 million
Nov 11, 2021 $ 0.161
-1.32%
$ 44.17 million $ 7.05 million
Nov 10, 2021 $ 0.164
-1.01%
$ 44.77 million $ 8.65 million
Nov 9, 2021 $ 0.165
+0.68%
$ 45.22 million $ 7.35 million
Nov 8, 2021 $ 0.164
+1.78%
$ 44.91 million $ 8.74 million
Nov 7, 2021 $ 0.161
+8.77%
$ 44.13 million $ 6.76 million
Nov 6, 2021 $ 0.148
-0.88%
$ 40.57 million $ 6.11 million
Nov 5, 2021 $ 0.15
-3.70%
$ 40.93 million $ 8.01 million
Nov 4, 2021 $ 0.155
+14.26%
$ 42.51 million $ 12.38 million
Nov 3, 2021 $ 0.136
+8.79%
$ 37.2 million $ 6.93 million
Nov 2, 2021 $ 0.125
-0.64%
$ 34.2 million $ 6.71 million
Nov 1, 2021 $ 0.126
-1.02%
$ 34.42 million $ 6.71 million
Oct 31, 2021 $ 0.127
+0.70%
$ 34.77 million $ 7.09 million
Oct 30, 2021 $ 0.126
-6.32%
$ 34.53 million $ 6.77 million
Oct 29, 2021 $ 0.135
+5.49%
$ 36.86 million $ 8.75 million
Oct 28, 2021 $ 0.128
+6.89%
$ 34.94 million $ 7.3 million
Oct 27, 2021 $ 0.119
-13.97%
$ 32.69 million $ 7.38 million