Aeternity Historical Data

AE Page 35
Download
Date Close Price change Market cap Trading volume
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
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