Aeternity Historical Data

AE Page 35
Download
Date Close Price change Market cap Trading volume
Jul 16, 2021 $ 0.0914
-4.96%
$ 25.02 million $ 6.59 million
Jul 15, 2021 $ 0.0962
-2.41%
$ 26.33 million $ 6.68 million
Jul 14, 2021 $ 0.0986
-2.91%
$ 26.99 million $ 7.2 million
Jul 13, 2021 $ 0.102
+5.44%
$ 27.79 million $ 6.41 million
Jul 12, 2021 $ 0.0963
+0.00%
$ 26.36 million $ 6.22 million
Jul 11, 2021 $ 0.0986
-3.57%
$ 26.99 million $ 5.8 million
Jul 10, 2021 $ 0.102
+2.36%
$ 28 million $ 6.74 million
Jul 9, 2021 $ 0.0996
+3.45%
$ 27.25 million $ 5.02 million
Jul 8, 2021 $ 0.0962
-1.69%
$ 26.34 million $ 5.7 million
Jul 7, 2021 $ 0.0979
-10.06%
$ 26.79 million $ 5.33 million
Jul 6, 2021 $ 0.109
-0.82%
$ 29.78 million $ 7.02 million
Jul 5, 2021 $ 0.11
-1.56%
$ 30.04 million $ 8.01 million
Jul 4, 2021 $ 0.112
-0.48%
$ 30.52 million $ 6.67 million
Jul 3, 2021 $ 0.112
+0.52%
$ 30.67 million $ 6.07 million
Jul 2, 2021 $ 0.112
+0.76%
$ 30.52 million $ 7.03 million
Jul 1, 2021 $ 0.111
-1.44%
$ 30.29 million $ 6.54 million
Jun 30, 2021 $ 0.112
-4.27%
$ 30.74 million $ 7.35 million
Jun 29, 2021 $ 0.117
+9.31%
$ 32.1 million $ 8.54 million
Jun 28, 2021 $ 0.107
+1.31%
$ 29.37 million $ 7.49 million
Jun 27, 2021 $ 0.106
+1.95%
$ 28.98 million $ 7.17 million
Jun 26, 2021 $ 0.104
+1.13%
$ 28.42 million $ 8.44 million
Jun 25, 2021 $ 0.103
-12.38%
$ 28.09 million $ 8.32 million
Jun 24, 2021 $ 0.117
+3.27%
$ 32.06 million $ 8.79 million
Jun 23, 2021 $ 0.113
+4.46%
$ 31.05 million $ 10.44 million
Jun 22, 2021 $ 0.109
+0.20%
$ 29.73 million $ 13.08 million
Jun 21, 2021 $ 0.108
-22.96%
$ 29.69 million $ 10.17 million
Jun 20, 2021 $ 0.141
-0.71%
$ 38.56 million $ 9.36 million
Jun 19, 2021 $ 0.142
+0.85%
$ 38.83 million $ 9.47 million
Jun 18, 2021 $ 0.141
-5.05%
$ 38.51 million $ 10.13 million
Jun 17, 2021 $ 0.148
+0.80%
$ 40.56 million $ 8.68 million
Jun 16, 2021 $ 0.147
-4.18%
$ 40.22 million $ 9.89 million
Jun 15, 2021 $ 0.153
-2.84%
$ 41.98 million $ 9.43 million
Jun 14, 2021 $ 0.158
+3.38%
$ 43.22 million $ 10.42 million
Jun 13, 2021 $ 0.153
+3.91%
$ 41.81 million $ 9.8 million
Jun 12, 2021 $ 0.147
-3.67%
$ 40.23 million $ 9.72 million
Jun 11, 2021 $ 0.153
-6.06%
$ 41.77 million $ 9.36 million
Jun 10, 2021 $ 0.162
-3.72%
$ 44.47 million $ 9.54 million
Jun 9, 2021 $ 0.168
+6.46%
$ 46.07 million $ 12.5 million
Jun 8, 2021 $ 0.158
-6.71%
$ 43.27 million $ 13.53 million
Jun 7, 2021 $ 0.17
-7.11%
$ 46.41 million $ 10.63 million
Jun 6, 2021 $ 0.183
+2.10%
$ 49.96 million $ 11.57 million
Jun 5, 2021 $ 0.179
-4.95%
$ 48.89 million $ 12 million
Jun 4, 2021 $ 0.188
-6.10%
$ 51.48 million $ 13.07 million
Jun 3, 2021 $ 0.2
+4.92%
$ 54.86 million $ 12.31 million
Jun 2, 2021 $ 0.191
+3.26%
$ 52.3 million $ 11.08 million
Jun 1, 2021 $ 0.185
+0.23%
$ 50.64 million $ 8.26 million
May 30, 2021 $ 0.181
-1.09%
$ 49.58 million $ 9.06 million
May 29, 2021 $ 0.184
-0.18%
$ 50.25 million $ 10.92 million
May 28, 2021 $ 0.184
-10.28%
$ 50.45 million $ 15.68 million
May 27, 2021 $ 0.206
-0.19%
$ 56.42 million $ 17.99 million