Aeternity Historical Data

AE Page 37
Download
Date Close Price change Market cap Trading volume
Apr 7, 2021 $ 0.269
-4.46%
$ 73.74 million $ 38.81 million
Apr 6, 2021 $ 0.282
+1.98%
$ 77.14 million $ 32.85 million
Apr 5, 2021 $ 0.276
-1.09%
$ 75.64 million $ 33.35 million
Apr 4, 2021 $ 0.279
+13.13%
$ 76.48 million $ 22.02 million
Apr 3, 2021 $ 0.247
+3.14%
$ 67.59 million $ 27.88 million
Apr 2, 2021 $ 0.24
+3.25%
$ 65.55 million $ 24.98 million
Apr 1, 2021 $ 0.232
+4.19%
$ 63.5 million $ 31.92 million
Mar 30, 2021 $ 0.231
+9.75%
$ 63.31 million $ 22.48 million
Mar 29, 2021 $ 0.211
+7.92%
$ 57.69 million $ 21.25 million
Mar 28, 2021 $ 0.195
+4.69%
$ 53.46 million $ 18.56 million
Mar 27, 2021 $ 0.187
+2.98%
$ 51.06 million $ 16.22 million
Mar 26, 2021 $ 0.181
+4.18%
$ 49.59 million $ 15.32 million
Mar 25, 2021 $ 0.174
-7.66%
$ 47.59 million $ 16.61 million
Mar 24, 2021 $ 0.188
-7.46%
$ 51.54 million $ 19.5 million
Mar 23, 2021 $ 0.203
-30.96%
$ 55.69 million $ 20.68 million
Mar 22, 2021 $ 0.295
-5.08%
$ 80.67 million $ 34.08 million
Mar 21, 2021 $ 0.311
+51.57%
$ 84.99 million $ 21.42 million
Mar 20, 2021 $ 0.205
-3.27%
$ 56.1 million $ 21.46 million
Mar 19, 2021 $ 0.212
+11.37%
$ 58 million $ 18.83 million
Mar 18, 2021 $ 0.19
+2.04%
$ 52.08 million $ 24.04 million
Mar 17, 2021 $ 0.186
-14.89%
$ 51 million $ 17.84 million
Mar 16, 2021 $ 0.219
+24.01%
$ 59.93 million $ 27.61 million
Mar 15, 2021 $ 0.177
-2.50%
$ 48.33 million $ 18.82 million
Mar 14, 2021 $ 0.181
-2.66%
$ 49.59 million $ 20.11 million
Mar 13, 2021 $ 0.186
+10.54%
$ 50.94 million $ 29.34 million
Mar 12, 2021 $ 0.168
-2.48%
$ 46.1 million $ 20.37 million
Mar 11, 2021 $ 0.173
-3.12%
$ 47.28 million $ 22.67 million
Mar 10, 2021 $ 0.178
-7.86%
$ 48.8 million $ 23.02 million
Mar 9, 2021 $ 0.193
-2.99%
$ 52.95 million $ 33.36 million
Mar 8, 2021 $ 0.199
-4.46%
$ 54.59 million $ 50.72 million
Mar 7, 2021 $ 0.209
+21.51%
$ 57.23 million $ 72.52 million
Mar 6, 2021 $ 0.172
+23.58%
$ 47.09 million $ 32.46 million
Mar 5, 2021 $ 0.139
-1.52%
$ 38.1 million $ 12.11 million
Mar 4, 2021 $ 0.141
-3.22%
$ 38.69 million $ 15.96 million
Mar 3, 2021 $ 0.146
+6.94%
$ 39.97 million $ 18 million
Mar 2, 2021 $ 0.136
-1.92%
$ 37.36 million $ 13.72 million
Mar 1, 2021 $ 0.139
+6.60%
$ 38.02 million $ 15.52 million
Feb 28, 2021 $ 0.13
-9.41%
$ 35.7 million $ 11.99 million
Feb 27, 2021 $ 0.144
+3.97%
$ 39.38 million $ 17.29 million
Feb 26, 2021 $ 0.138
-9.13%
$ 37.87 million $ 16.8 million
Feb 25, 2021 $ 0.152
-5.33%
$ 41.61 million $ 18.69 million
Feb 24, 2021 $ 0.161
+7.30%
$ 43.95 million $ 22.18 million
Feb 23, 2021 $ 0.149
-15.66%
$ 40.91 million $ 24.61 million
Feb 22, 2021 $ 0.177
-12.98%
$ 48.52 million $ 27.35 million
Feb 21, 2021 $ 0.204
+1.51%
$ 55.75 million $ 23.29 million
Feb 20, 2021 $ 0.201
-1.39%
$ 54.9 million $ 31.26 million
Feb 19, 2021 $ 0.204
-2.33%
$ 55.74 million $ 27.72 million
Feb 18, 2021 $ 0.209
-1.05%
$ 57.11 million $ 28.72 million
Feb 17, 2021 $ 0.211
+4.69%
$ 57.7 million $ 38.88 million
Feb 16, 2021 $ 0.201
-6.41%
$ 55.06 million $ 31.23 million