Aeternity Historical Data

AE Page 36
Download
Date Close Price change Market cap Trading volume
May 26, 2021 $ 0.207
+24.51%
$ 56.52 million $ 19.47 million
May 25, 2021 $ 0.166
-0.96%
$ 45.41 million $ 14.1 million
May 24, 2021 $ 0.168
+23.11%
$ 45.86 million $ 14.24 million
May 23, 2021 $ 0.136
-14.42%
$ 37.27 million $ 18.34 million
May 22, 2021 $ 0.159
-3.81%
$ 43.55 million $ 17.21 million
May 21, 2021 $ 0.165
-19.11%
$ 45.21 million $ 25.09 million
May 20, 2021 $ 0.204
+13.42%
$ 55.83 million $ 29.63 million
May 19, 2021 $ 0.18
-36.47%
$ 49.24 million $ 28.17 million
May 18, 2021 $ 0.283
+0.74%
$ 77.48 million $ 23.71 million
May 17, 2021 $ 0.281
-9.14%
$ 76.91 million $ 26.45 million
May 16, 2021 $ 0.309
-6.17%
$ 84.46 million $ 26.17 million
May 15, 2021 $ 0.329
-2.22%
$ 90.1 million $ 28.48 million
May 14, 2021 $ 0.337
+3.99%
$ 92.13 million $ 24.56 million
May 13, 2021 $ 0.324
-1.58%
$ 88.57 million $ 31.15 million
May 12, 2021 $ 0.329
-17.32%
$ 90.04 million $ 28.72 million
May 11, 2021 $ 0.398
+8.52%
$ 108.95 million $ 40.49 million
May 10, 2021 $ 0.367
-12.89%
$ 100.41 million $ 37.56 million
May 9, 2021 $ 0.421
-3.26%
$ 115.14 million $ 35.78 million
May 8, 2021 $ 0.435
-4.41%
$ 119.03 million $ 35.6 million
May 7, 2021 $ 0.455
-1.59%
$ 124.52 million $ 42.22 million
May 6, 2021 $ 0.462
+20.97%
$ 126.51 million $ 59.71 million
May 5, 2021 $ 0.382
+2.18%
$ 104.6 million $ 33.76 million
May 4, 2021 $ 0.374
-7.76%
$ 102.46 million $ 29.26 million
May 3, 2021 $ 0.406
+0.07%
$ 111.08 million $ 33.21 million
May 2, 2021 $ 0.406
-1.57%
$ 110.98 million $ 34.05 million
May 1, 2021 $ 0.412
-5.74%
$ 112.76 million $ 36.58 million
Apr 30, 2021 $ 0.437
+8.90%
$ 119.55 million $ 49 million
Apr 29, 2021 $ 0.401
-3.71%
$ 109.75 million $ 35.04 million
Apr 28, 2021 $ 0.416
-11.87%
$ 113.96 million $ 51.05 million
Apr 27, 2021 $ 0.473
+30.55%
$ 129.36 million $ 70.57 million
Apr 26, 2021 $ 0.362
+3.97%
$ 99.1 million $ 39.89 million
Apr 25, 2021 $ 0.348
-28.29%
$ 95.32 million $ 39.08 million
Apr 24, 2021 $ 0.486
-8.12%
$ 132.92 million $ 51.53 million
Apr 23, 2021 $ 0.529
+65.46%
$ 144.68 million $ 160.4 million
Apr 22, 2021 $ 0.32
-8.24%
$ 87.52 million $ 29.47 million
Apr 21, 2021 $ 0.349
-6.42%
$ 95.41 million $ 27.91 million
Apr 20, 2021 $ 0.372
-0.20%
$ 101.91 million $ 33.66 million
Apr 19, 2021 $ 0.373
-9.65%
$ 102.12 million $ 37.93 million
Apr 18, 2021 $ 0.414
-9.07%
$ 113.18 million $ 53.89 million
Apr 17, 2021 $ 0.455
-0.50%
$ 124.52 million $ 74.53 million
Apr 16, 2021 $ 0.457
+8.31%
$ 125.18 million $ 52.23 million
Apr 15, 2021 $ 0.422
+29.88%
$ 115.55 million $ 50.06 million
Apr 14, 2021 $ 0.325
+7.34%
$ 88.99 million $ 39.23 million
Apr 13, 2021 $ 0.303
+10.50%
$ 82.93 million $ 29.8 million
Apr 12, 2021 $ 0.274
-0.07%
$ 75.05 million $ 23.2 million
Apr 11, 2021 $ 0.275
-1.57%
$ 75.13 million $ 24.95 million
Apr 10, 2021 $ 0.279
-2.58%
$ 76.32 million $ 25.97 million
Apr 9, 2021 $ 0.286
+0.73%
$ 78.36 million $ 25.37 million
Apr 8, 2021 $ 0.284
+5.48%
$ 77.77 million $ 22.42 million
Apr 7, 2021 $ 0.269
-4.46%
$ 73.74 million $ 38.81 million