Aeternity Historical Data

AE Page 34
Download
Date Close Price change Market cap Trading volume
Sep 6, 2021 $ 0.157
+4.11%
$ 43.1 million $ 7.42 million
Sep 5, 2021 $ 0.151
+5.66%
$ 41.39 million $ 7.19 million
Sep 4, 2021 $ 0.143
+1.34%
$ 39.18 million $ 6.94 million
Sep 3, 2021 $ 0.141
+1.35%
$ 38.67 million $ 6.31 million
Sep 2, 2021 $ 0.139
-0.42%
$ 38.15 million $ 6.12 million
Sep 1, 2021 $ 0.14
+1.18%
$ 38.31 million $ 6.7 million
Aug 31, 2021 $ 0.138
+11.37%
$ 37.87 million $ 6.61 million
Aug 30, 2021 $ 0.124
-4.97%
$ 34.02 million $ 3.88 million
Aug 29, 2021 $ 0.131
+0.82%
$ 35.81 million $ 3.76 million
Aug 28, 2021 $ 0.13
-10.70%
$ 35.52 million $ 3.64 million
Aug 27, 2021 $ 0.145
-0.05%
$ 39.77 million $ 7.2 million
Aug 26, 2021 $ 0.145
+5.98%
$ 39.79 million $ 8 million
Aug 25, 2021 $ 0.137
+0.58%
$ 37.54 million $ 5.28 million
Aug 24, 2021 $ 0.136
-4.50%
$ 37.33 million $ 5.89 million
Aug 23, 2021 $ 0.143
+3.28%
$ 39.09 million $ 5.84 million
Aug 22, 2021 $ 0.138
-9.08%
$ 37.85 million $ 5.14 million
Aug 21, 2021 $ 0.152
-0.33%
$ 41.63 million $ 8.07 million
Aug 20, 2021 $ 0.153
+1.58%
$ 41.77 million $ 8.04 million
Aug 19, 2021 $ 0.15
+1.40%
$ 41.09 million $ 8.27 million
Aug 18, 2021 $ 0.148
+4.44%
$ 40.53 million $ 8.99 million
Aug 17, 2021 $ 0.142
-2.28%
$ 38.8 million $ 7.26 million
Aug 16, 2021 $ 0.145
-1.51%
$ 39.71 million $ 9.58 million
Aug 15, 2021 $ 0.147
+3.73%
$ 40.31 million $ 7.81 million
Aug 14, 2021 $ 0.142
-0.84%
$ 38.84 million $ 11.28 million
Aug 13, 2021 $ 0.143
+8.07%
$ 39.17 million $ 10.26 million
Aug 12, 2021 $ 0.132
+1.89%
$ 36.25 million $ 8.6 million
Aug 11, 2021 $ 0.13
+1.12%
$ 35.59 million $ 5.74 million
Aug 10, 2021 $ 0.129
-6.34%
$ 35.19 million $ 5.81 million
Aug 8, 2021 $ 0.117
-9.06%
$ 32.14 million $ 5.42 million
Aug 7, 2021 $ 0.129
+8.00%
$ 35.34 million $ 8.82 million
Aug 6, 2021 $ 0.12
+3.10%
$ 32.73 million $ 8.33 million
Aug 5, 2021 $ 0.116
+2.58%
$ 31.74 million $ 8.51 million
Aug 4, 2021 $ 0.107
+2.96%
$ 29.3 million $ 6.1 million
Aug 3, 2021 $ 0.104
-6.78%
$ 28.46 million $ 5.93 million
Aug 2, 2021 $ 0.111
+7.16%
$ 30.48 million $ 6.45 million
Aug 1, 2021 $ 0.104
-0.90%
$ 28.43 million $ 6.48 million
Jul 30, 2021 $ 0.102
+2.27%
$ 27.93 million $ 6.78 million
Jul 29, 2021 $ 0.0998
-0.78%
$ 27.31 million $ 5.72 million
Jul 28, 2021 $ 0.101
-0.43%
$ 27.51 million $ 5.91 million
Jul 27, 2021 $ 0.101
+6.33%
$ 27.63 million $ 6.82 million
Jul 26, 2021 $ 0.0949
+2.66%
$ 25.98 million $ 9.88 million
Jul 25, 2021 $ 0.0924
+0.89%
$ 25.28 million $ 6.72 million
Jul 24, 2021 $ 0.0916
+0.32%
$ 25.06 million $ 7.28 million
Jul 23, 2021 $ 0.0912
+0.73%
$ 24.96 million $ 6.35 million
Jul 22, 2021 $ 0.0905
-8.14%
$ 24.78 million $ 6.44 million
Jul 21, 2021 $ 0.0983
+18.26%
$ 26.91 million $ 8.24 million
Jul 20, 2021 $ 0.0831
-4.19%
$ 22.75 million $ 7.07 million
Jul 19, 2021 $ 0.0866
-4.43%
$ 23.69 million $ 6.78 million
Jul 18, 2021 $ 0.0903
-2.04%
$ 24.72 million $ 6.03 million
Jul 17, 2021 $ 0.0922
+0.90%
$ 25.24 million $ 6.24 million