Aeternity Historical Data

AE Page 33
Download
Date Close Price change Market cap Trading volume
Oct 26, 2021 $ 0.139
-5.45%
$ 38 million $ 6.93 million
Oct 25, 2021 $ 0.147
+5.41%
$ 40.21 million $ 9.02 million
Oct 24, 2021 $ 0.138
-0.22%
$ 37.79 million $ 7.24 million
Oct 23, 2021 $ 0.138
+4.40%
$ 37.87 million $ 7.52 million
Oct 22, 2021 $ 0.132
-6.45%
$ 36.25 million $ 8.84 million
Oct 21, 2021 $ 0.142
+13.74%
$ 38.75 million $ 10.97 million
Oct 20, 2021 $ 0.124
+2.48%
$ 34.07 million $ 7.94 million
Oct 19, 2021 $ 0.121
+0.35%
$ 33.21 million $ 6.59 million
Oct 18, 2021 $ 0.12
+5.35%
$ 32.81 million $ 7.29 million
Oct 17, 2021 $ 0.114
-10.96%
$ 31.15 million $ 5.68 million
Oct 16, 2021 $ 0.128
+6.61%
$ 34.98 million $ 9.91 million
Oct 15, 2021 $ 0.12
+10.97%
$ 32.82 million $ 9.51 million
Oct 14, 2021 $ 0.108
+5.82%
$ 29.57 million $ 7.17 million
Oct 13, 2021 $ 0.102
+3.97%
$ 27.94 million $ 10.9 million
Oct 12, 2021 $ 0.0982
-3.92%
$ 26.88 million $ 7.21 million
Oct 11, 2021 $ 0.102
+2.35%
$ 27.98 million $ 6.37 million
Oct 10, 2021 $ 0.0999
-9.44%
$ 27.33 million $ 5.54 million
Oct 9, 2021 $ 0.11
+0.34%
$ 30.18 million $ 6.23 million
Oct 8, 2021 $ 0.11
+4.87%
$ 30.05 million $ 6.53 million
Oct 7, 2021 $ 0.105
-2.62%
$ 28.66 million $ 6.45 million
Oct 6, 2021 $ 0.108
+3.62%
$ 29.43 million $ 6.62 million
Oct 5, 2021 $ 0.104
+6.68%
$ 28.4 million $ 6.27 million
Oct 4, 2021 $ 0.0973
-1.68%
$ 26.62 million $ 5.78 million
Oct 3, 2021 $ 0.0989
+1.52%
$ 27.08 million $ 5.36 million
Oct 2, 2021 $ 0.0974
+4.55%
$ 26.67 million $ 5.72 million
Oct 1, 2021 $ 0.0932
+6.18%
$ 25.51 million $ 5.35 million
Sep 30, 2021 $ 0.0878
+2.39%
$ 24.03 million $ 5.31 million
Sep 29, 2021 $ 0.0857
-0.44%
$ 23.46 million $ 5.66 million
Sep 28, 2021 $ 0.0861
-1.76%
$ 23.57 million $ 6.14 million
Sep 27, 2021 $ 0.0877
-1.12%
$ 23.99 million $ 5.7 million
Sep 26, 2021 $ 0.0887
-13.69%
$ 24.26 million $ 6.68 million
Sep 25, 2021 $ 0.103
-7.05%
$ 28.11 million $ 5.18 million
Sep 24, 2021 $ 0.111
-8.23%
$ 30.24 million $ 5.93 million
Sep 23, 2021 $ 0.12
+4.34%
$ 32.96 million $ 5.24 million
Sep 22, 2021 $ 0.115
+6.52%
$ 31.58 million $ 4.92 million
Sep 21, 2021 $ 0.109
-5.01%
$ 29.72 million $ 5.95 million
Sep 20, 2021 $ 0.114
-13.56%
$ 31.29 million $ 7.07 million
Sep 19, 2021 $ 0.132
+1.35%
$ 36.2 million $ 5.13 million
Sep 18, 2021 $ 0.131
+1.77%
$ 35.72 million $ 5.31 million
Sep 17, 2021 $ 0.128
-2.20%
$ 35.1 million $ 5.69 million
Sep 16, 2021 $ 0.131
-0.54%
$ 35.88 million $ 6.21 million
Sep 15, 2021 $ 0.132
+3.36%
$ 36.08 million $ 6.13 million
Sep 14, 2021 $ 0.128
+2.48%
$ 34.91 million $ 5 million
Sep 13, 2021 $ 0.124
-3.16%
$ 34.06 million $ 5.66 million
Sep 12, 2021 $ 0.129
+1.02%
$ 35.17 million $ 3.95 million
Sep 11, 2021 $ 0.127
+0.96%
$ 34.82 million $ 3.93 million
Sep 10, 2021 $ 0.126
-4.30%
$ 34.49 million $ 4.6 million
Sep 9, 2021 $ 0.132
-3.27%
$ 36.04 million $ 4.55 million
Sep 8, 2021 $ 0.136
+3.80%
$ 37.26 million $ 6.47 million
Sep 7, 2021 $ 0.131
-16.72%
$ 35.89 million $ 6.93 million