Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Aeternity Historical Data

AE Page 32
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
Apr 9, 2022 $0.105
+0.24%
$28.71 million $1.31 million