Aeternity Historical Data

AE Page 39
Download
Date Close Price change Market cap Trading volume
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
Feb 15, 2021 $ 0.215
-14.26%
$ 58.77 million $ 45.28 million
Feb 14, 2021 $ 0.251
-5.57%
$ 68.66 million $ 54.04 million
Feb 13, 2021 $ 0.266
+19.38%
$ 72.73 million $ 65.71 million
Feb 12, 2021 $ 0.223
+32.50%
$ 61.15 million $ 52.67 million
Feb 11, 2021 $ 0.169
+24.96%
$ 46.16 million $ 31.13 million
Feb 10, 2021 $ 0.135
+22.97%
$ 36.92 million $ 22.68 million
Feb 9, 2021 $ 0.11
+11.57%
$ 30.02 million $ 18.15 million
Feb 8, 2021 $ 0.0983
+0.64%
$ 26.9 million $ 14.09 million
Feb 7, 2021 $ 0.0977
-1.03%
$ 26.73 million $ 13.23 million
Feb 6, 2021 $ 0.0987
-3.21%
$ 27.02 million $ 11.84 million
Feb 5, 2021 $ 0.102
+6.54%
$ 27.93 million $ 15.1 million
Feb 4, 2021 $ 0.0958
-2.93%
$ 26.22 million $ 12.88 million
Feb 3, 2021 $ 0.0985
+10.09%
$ 26.96 million $ 14.91 million
Feb 2, 2021 $ 0.0895
+2.84%
$ 24.49 million $ 11.85 million
Feb 1, 2021 $ 0.087
-1.35%
$ 23.81 million $ 10.74 million
Jan 30, 2021 $ 0.0865
+3.01%
$ 23.68 million $ 12.23 million
Jan 29, 2021 $ 0.0839
+3.07%
$ 22.96 million $ 20.79 million
Jan 28, 2021 $ 0.0814
+6.39%
$ 22.29 million $ 8.72 million
Jan 27, 2021 $ 0.0765
-5.10%
$ 20.95 million $ 7.46 million
Jan 26, 2021 $ 0.0807
-2.26%
$ 22.08 million $ 7.63 million
Jan 24, 2021 $ 0.0841
+7.17%
$ 23.02 million $ 12.49 million
Jan 23, 2021 $ 0.0785
-5.08%
$ 21.47 million $ 6.32 million
Jan 22, 2021 $ 0.0827
+6.03%
$ 22.63 million $ 7.67 million
Jan 21, 2021 $ 0.0781
-9.35%
$ 21.39 million $ 8.78 million
Jan 20, 2021 $ 0.0863
-3.67%
$ 23.61 million $ 9.58 million
Jan 19, 2021 $ 0.0898
-1.56%
$ 24.59 million $ 10.48 million
Jan 18, 2021 $ 0.0912
+3.76%
$ 24.97 million $ 11.48 million
Jan 17, 2021 $ 0.088
-2.82%
$ 24.08 million $ 12.4 million
Jan 16, 2021 $ 0.0903
+8.11%
$ 24.72 million $ 17.22 million
Jan 15, 2021 $ 0.0836
+2.46%
$ 22.89 million $ 12.35 million
Jan 14, 2021 $ 0.0815
-1.64%
$ 22.31 million $ 9.6 million
Jan 13, 2021 $ 0.0829
+4.58%
$ 22.68 million $ 8.22 million
Jan 12, 2021 $ 0.0795
-5.38%
$ 21.75 million $ 11.08 million
Jan 11, 2021 $ 0.084
-12.72%
$ 22.98 million $ 14.87 million
Jan 10, 2021 $ 0.0963
-3.05%
$ 26.35 million $ 22.16 million
Jan 9, 2021 $ 0.0993
+6.48%
$ 27.17 million $ 20.14 million