Aeternity Historical Data

AE Page 32
Download
Date Close Price change Market cap Trading volume
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
Feb 3, 2022 $ 0.0988
+2.62%
$ 27.03 million $ 1.86 million
Feb 2, 2022 $ 0.0963
-2.44%
$ 26.34 million $ 1.33 million
Feb 1, 2022 $ 0.0987
-2.14%
$ 27 million $ 1.89 million
Jan 31, 2022 $ 0.101
-1.97%
$ 27.59 million $ 2.22 million
Jan 30, 2022 $ 0.103
+0.65%
$ 28.13 million $ 2.38 million
Jan 29, 2022 $ 0.102
+0.24%
$ 27.93 million $ 2.13 million
Jan 28, 2022 $ 0.102
+4.77%
$ 27.87 million $ 2.04 million
Jan 27, 2022 $ 0.0972
-4.53%
$ 26.6 million $ 2.59 million
Jan 26, 2022 $ 0.102
+5.15%
$ 27.84 million $ 2.83 million
Jan 25, 2022 $ 0.0968
-1.25%
$ 26.48 million $ 2.48 million
Jan 24, 2022 $ 0.098
-5.48%
$ 26.82 million $ 2.71 million
Jan 23, 2022 $ 0.104
+3.45%
$ 28.37 million $ 2.66 million
Jan 22, 2022 $ 0.1
-8.54%
$ 27.4 million $ 2.6 million
Jan 21, 2022 $ 0.109
-4.79%
$ 29.96 million $ 2.64 million
Jan 20, 2022 $ 0.115
-0.91%
$ 31.46 million $ 2.41 million
Jan 19, 2022 $ 0.116
-2.63%
$ 31.75 million $ 2.45 million
Jan 18, 2022 $ 0.119
+2.45%
$ 32.6 million $ 2.43 million
Jan 17, 2022 $ 0.116
-5.78%
$ 31.79 million $ 2.44 million
Jan 16, 2022 $ 0.123
-2.66%
$ 33.77 million $ 2.98 million
Jan 15, 2022 $ 0.127
-0.72%
$ 34.69 million $ 2.83 million
Jan 14, 2022 $ 0.128
-0.73%
$ 34.99 million $ 3.01 million
Jan 13, 2022 $ 0.129
-2.39%
$ 35.25 million $ 3.16 million
Jan 12, 2022 $ 0.132
+4.52%
$ 36.12 million $ 2.95 million
Jan 11, 2022 $ 0.126
+2.82%
$ 34.57 million $ 2.74 million
Jan 10, 2022 $ 0.123
-5.77%
$ 33.62 million $ 3 million
Jan 9, 2022 $ 0.13
-0.10%
$ 35.68 million $ 2.89 million
Jan 8, 2022 $ 0.13
-3.49%
$ 35.71 million $ 2.98 million
Jan 7, 2022 $ 0.135
-1.69%
$ 37 million $ 2.75 million
Jan 6, 2022 $ 0.137
+0.07%
$ 37.63 million $ 3.13 million
Jan 5, 2022 $ 0.137
-5.02%
$ 37.6 million $ 2.93 million
Jan 4, 2022 $ 0.145
+2.75%
$ 39.59 million $ 2.83 million
Jan 3, 2022 $ 0.141
+4.27%
$ 38.53 million $ 5.55 million
Jan 2, 2022 $ 0.135
+7.02%
$ 36.96 million $ 3.32 million
Jan 1, 2022 $ 0.126
+0.39%
$ 34.53 million $ 2.02 million
Dec 31, 2021 $ 0.126
-1.05%
$ 34.39 million $ 2.41 million