Aeternity Historical Data

AE Page 4
Download
Date Close Price change Market cap Trading volume
May 22 $ 0.0536
-10.16%
$ 15.54 million $ 2.14 million
May 15 $ 0.0531
-2.44%
$ 16.32 million $ 2.11 million
May 8 $ 0.0567
-11.16%
$ 14.9 million $ 3.3 million
May 1 $ 0.0638
-6.40%
$ 17.46 million $ 3.65 million
Apr 24 $ 0.0682
-3.66%
$ 18.65 million $ 3.63 million
Apr 17 $ 0.0686
-5.51%
$ 19.39 million $ 5.31 million
Apr 10 $ 0.0724
-0.94%
$ 19.87 million $ 5.38 million
Apr 3 $ 0.0731
-2.04%
$ 20.01 million $ 6.05 million
Mar 27 $ 0.0746
-13.13%
$ 20.43 million $ 5.55 million
Mar 20 $ 0.0883
+26.59%
$ 23.51 million $ 5.66 million
Mar 13 $ 0.0715
+3.21%
$ 19.09 million $ 7.55 million
Mar 6 $ 0.0667
+6.70%
$ 18.96 million $ 6.23 million
Feb 27 $ 0.0635
-8.15%
$ 17.37 million $ 5.74 million
Feb 20 $ 0.0688
-4.25%
$ 18.84 million $ 5.45 million
Feb 13 $ 0.0719
-2.52%
$ 19.67 million $ 4 million
Feb 6 $ 0.0737
+2.42%
$ 20.18 million $ 3.5 million
Jan 30 $ 0.072
-4.72%
$ 19.7 million $ 3.25 million
Jan 23 $ 0.0758
+7.53%
$ 20.67 million $ 2.77 million
Jan 16 $ 0.0704
-3.30%
$ 19.28 million $ 4.05 million
Jan 9 $ 0.0738
+7.81%
$ 20.19 million $ 3.94 million
Jan 2 $ 0.0684
+0.36%
$ 18.73 million $ 2.64 million
Dec 26 $ 0.0682
+2.27%
$ 18.66 million $ 3.38 million
Dec 19 $ 0.0666
-12.82%
$ 18.23 million $ 2.85 million
Dec 12 $ 0.0764
-5.29%
$ 20.91 million $ 2.48 million
Dec 5 $ 0.0807
-0.11%
$ 22.08 million $ 9.88 million
Nov 28 $ 0.0808
+5.84%
$ 22.1 million $ 2.89 million
Nov 21 $ 0.0766
-1.72%
$ 20.89 million $ 2.36 million
Nov 14 $ 0.0784
+2.32%
$ 21.31 million $ 2.87 million
Nov 7 $ 0.0765
-16.58%
$ 20.94 million $ 6.22 million
Oct 31 $ 0.0917
+11.67%
$ 25.11 million $ 6.33 million
Oct 24 $ 0.0821
+1.48%
$ 22.48 million $ 8.68 million
Oct 17 $ 0.0809
+4.75%
$ 22.15 million $ 17.75 million
Oct 10 $ 0.0773
-0.46%
$ 21.15 million $ 21.61 million
Oct 3 $ 0.0776
+3.44%
$ 21.24 million $ 20.31 million
Sep 26 $ 0.0751
-1.72%
$ 20.54 million $ 22.22 million
Sep 19 $ 0.0754
-2.01%
$ 20.9 million $ 24.1 million
Sep 12 $ 0.077
-8.64%
$ 24.23 million $ 41.64 million
Sep 5 $ 0.0842
+5.17%
$ 21.79 million $ 40.35 million
Aug 29 $ 0.0801
-0.89%
$ 21.92 million $ 38.26 million
Aug 22 $ 0.0808
-5.52%
$ 22.12 million $ 40.51 million
Aug 15 $ 0.0855
-11.96%
$ 23.41 million $ 52.52 million
Aug 8 $ 0.0972
+7.01%
$ 26.59 million $ 48.44 million
Aug 1 $ 0.0908
+2.00%
$ 24.86 million $ 10.31 million
Jul 25 $ 0.089
+13.38%
$ 24.37 million $ 9.97 million
Jul 18 $ 0.0785
+6.97%
$ 21.49 million $ 12.05 million
Jul 11 $ 0.0734
+4.02%
$ 20.09 million $ 11.17 million
Jul 4 $ 0.0706
-5.65%
$ 19.32 million $ 11.53 million
Jun 27 $ 0.0748
-13.72%
$ 20.47 million $ 13.03 million
Jun 20 $ 0.0867
+7.75%
$ 23.73 million $ 7.61 million
Jun 13 $ 0.0805
+8.86%
$ 22.02 million $ 8.12 million