Aeternity Historical Data

AE Page 40
Download
Date Close Price change Market cap Trading volume
Jan 8, 2021 $ 0.0932
-8.19%
$ 25.51 million $ 24.5 million
Jan 7, 2021 $ 0.101
+26.79%
$ 27.55 million $ 38.82 million
Jan 6, 2021 $ 0.0794
+2.85%
$ 21.73 million $ 14.14 million
Jan 5, 2021 $ 0.0772
-1.56%
$ 21.13 million $ 14.16 million
Jan 4, 2021 $ 0.0879
+0.36%
$ 24.06 million $ 9.08 million
Jan 3, 2021 $ 0.0875
+3.09%
$ 23.95 million $ 8.96 million
Jan 2, 2021 $ 0.085
+0.25%
$ 23.26 million $ 7.25 million
Jan 1, 2021 $ 0.0847
+2.97%
$ 23.17 million $ 7.35 million
Dec 31, 2020 $ 0.082
-4.70%
$ 22.44 million $ 7.96 million
Dec 30, 2020 $ 0.0857
+0.35%
$ 23.46 million $ 7.69 million
Dec 29, 2020 $ 0.0922
+1.33%
$ 25.23 million $ 9.2 million
Dec 28, 2020 $ 0.0943
-0.60%
$ 25.8 million $ 8.09 million
Dec 27, 2020 $ 0.0939
+0.58%
$ 25.71 million $ 9.81 million
Dec 26, 2020 $ 0.0915
-5.16%
$ 25.05 million $ 8.24 million
Dec 25, 2020 $ 0.103
-0.63%
$ 28.07 million $ 17.47 million
Dec 24, 2020 $ 0.102
-5.52%
$ 27.87 million $ 17.79 million
Dec 23, 2020 $ 0.11
-11.15%
$ 30.02 million $ 9.48 million
Dec 22, 2020 $ 0.124
-2.19%
$ 33.84 million $ 10.87 million
Dec 21, 2020 $ 0.129
-5.51%
$ 35.29 million $ 8.86 million
Dec 20, 2020 $ 0.136
+1.13%
$ 37.26 million $ 3.15 million
Dec 19, 2020 $ 0.136
-0.62%
$ 37.22 million $ 2.85 million
Dec 18, 2020 $ 0.137
+2.58%
$ 37.56 million $ 3.1 million
Dec 17, 2020 $ 0.135
-0.79%
$ 36.93 million $ 3.94 million
Dec 16, 2020 $ 0.136
+3.59%
$ 37.13 million $ 9.56 million
Dec 15, 2020 $ 0.134
+0.77%
$ 36.59 million $ 9.43 million
Dec 14, 2020 $ 0.135
-1.27%
$ 36.94 million $ 10.12 million
Dec 13, 2020 $ 0.138
+1.37%
$ 37.83 million $ 9.62 million
Dec 12, 2020 $ 0.13
+0.93%
$ 35.68 million $ 7.07 million
Dec 11, 2020 $ 0.127
-3.95%
$ 34.86 million $ 7.86 million
Dec 10, 2020 $ 0.135
+1.29%
$ 36.88 million $ 9.21 million
Dec 9, 2020 $ 0.133
+0.18%
$ 36.39 million $ 10.48 million
Dec 8, 2020 $ 0.135
-8.36%
$ 36.9 million $ 12.34 million
Dec 7, 2020 $ 0.149
-0.86%
$ 40.72 million $ 19.7 million
Dec 6, 2020 $ 0.149
-21.13%
$ 40.78 million $ 30.26 million
Dec 5, 2020 $ 0.191
+19.77%
$ 52.32 million $ 36.99 million
Dec 4, 2020 $ 0.157
-0.51%
$ 43 million $ 39.19 million
Dec 3, 2020 $ 0.15
+17.80%
$ 41.15 million $ 20.92 million
Dec 2, 2020 $ 0.127
+0.50%
$ 34.85 million $ 9.26 million
Dec 1, 2020 $ 0.127
-5.60%
$ 34.82 million $ 10.84 million
Nov 30, 2020 $ 0.127
-1.91%
$ 34.7 million $ 9.87 million
Nov 29, 2020 $ 0.129
-4.48%
$ 35.37 million $ 11.53 million
Nov 28, 2020 $ 0.135
+13.62%
$ 37.03 million $ 13.21 million
Nov 27, 2020 $ 0.119
-0.50%
$ 32.57 million $ 9.63 million
Nov 26, 2020 $ 0.12
-14.75%
$ 32.72 million $ 16.27 million
Nov 25, 2020 $ 0.14
-10.79%
$ 38.4 million $ 18.58 million
Nov 24, 2020 $ 0.157
+30.30%
$ 43.02 million $ 32.14 million
Nov 23, 2020 $ 0.121
+13.32%
$ 33 million $ 13.69 million
Nov 22, 2020 $ 0.106
-1.75%
$ 29.14 million $ 10.96 million
Nov 21, 2020 $ 0.108
+6.85%
$ 29.66 million $ 11.78 million
Nov 20, 2020 $ 0.101
+4.24%
$ 27.76 million $ 7.39 million