Aeternity Historical Data

AE Page 40
Download
Date Close Price change Market cap Trading volume
Nov 5, 2020 $ 0.0936
+0.93%
$ 25.62 million $ 13.99 million
Nov 4, 2020 $ 0.0928
+2.49%
$ 25.4 million $ 11.78 million
Nov 3, 2020 $ 0.0906
-1.89%
$ 24.78 million $ 9.06 million
Nov 2, 2020 $ 0.0923
-2.55%
$ 25.26 million $ 10 million
Nov 1, 2020 $ 0.0947
-1.24%
$ 25.92 million $ 6.76 million
Oct 31, 2020 $ 0.0959
+0.65%
$ 26.24 million $ 8.53 million
Oct 30, 2020 $ 0.0952
-4.05%
$ 26.07 million $ 8.84 million
Oct 29, 2020 $ 0.0993
-2.10%
$ 27.17 million $ 9.39 million
Oct 28, 2020 $ 0.101
-3.48%
$ 27.75 million $ 10.3 million
Oct 27, 2020 $ 0.105
-1.75%
$ 28.75 million $ 9.05 million
Oct 26, 2020 $ 0.107
-1.49%
$ 29.27 million $ 9.42 million
Oct 25, 2020 $ 0.109
-2.58%
$ 29.72 million $ 8.55 million
Oct 24, 2020 $ 0.111
+0.26%
$ 30.5 million $ 7.56 million
Oct 23, 2020 $ 0.111
-0.75%
$ 30.42 million $ 8.58 million
Oct 22, 2020 $ 0.112
+0.97%
$ 30.65 million $ 10.86 million
Oct 21, 2020 $ 0.111
+4.51%
$ 30.36 million $ 12.62 million
Oct 20, 2020 $ 0.106
-2.09%
$ 29.05 million $ 9.7 million
Oct 19, 2020 $ 0.108
+0.12%
$ 29.67 million $ 10.82 million
Oct 18, 2020 $ 0.108
+0.36%
$ 29.63 million $ 20.3 million
Oct 17, 2020 $ 0.108
+1.39%
$ 29.52 million $ 13.13 million
Oct 16, 2020 $ 0.106
-5.87%
$ 29.11 million $ 8.18 million
Oct 15, 2020 $ 0.113
-1.07%
$ 30.93 million $ 8.29 million
Oct 14, 2020 $ 0.114
-1.57%
$ 31.26 million $ 6.57 million
Oct 13, 2020 $ 0.116
+0.40%
$ 31.76 million $ 6.77 million
Oct 12, 2020 $ 0.116
-1.70%
$ 31.65 million $ 7.98 million
Oct 11, 2020 $ 0.118
+2.63%
$ 32.22 million $ 5.18 million
Oct 10, 2020 $ 0.115
-2.11%
$ 31.38 million $ 5.74 million
Oct 9, 2020 $ 0.117
+3.52%
$ 32.06 million $ 5.34 million
Oct 8, 2020 $ 0.113
+0.92%
$ 30.96 million $ 6.78 million
Oct 7, 2020 $ 0.112
+2.50%
$ 30.68 million $ 5.26 million
Oct 6, 2020 $ 0.109
-3.37%
$ 29.93 million $ 6.45 million
Oct 5, 2020 $ 0.113
-0.30%
$ 30.97 million $ 6.44 million
Oct 4, 2020 $ 0.113
-0.42%
$ 31.04 million $ 5.62 million
Oct 3, 2020 $ 0.114
+0.94%
$ 31.2 million $ 4.37 million
Oct 2, 2020 $ 0.113
-3.75%
$ 30.91 million $ 7.63 million
Oct 1, 2020 $ 0.117
-4.33%
$ 32.09 million $ 7.4 million
Sep 30, 2020 $ 0.123
+2.78%
$ 33.56 million $ 7.44 million
Sep 29, 2020 $ 0.119
-0.24%
$ 32.65 million $ 6.55 million
Sep 28, 2020 $ 0.12
-1.25%
$ 32.73 million $ 7.87 million
Sep 27, 2020 $ 0.121
-0.69%
$ 33.14 million $ 8.78 million
Sep 26, 2020 $ 0.122
+0.99%
$ 33.39 million $ 6.19 million
Sep 25, 2020 $ 0.121
+1.77%
$ 33.07 million $ 10.61 million
Sep 24, 2020 $ 0.119
+7.89%
$ 32.49 million $ 12.15 million
Sep 23, 2020 $ 0.11
-5.79%
$ 30.12 million $ 9.59 million
Sep 22, 2020 $ 0.117
-1.40%
$ 31.97 million $ 7.53 million
Sep 21, 2020 $ 0.118
-8.22%
$ 32.42 million $ 10.06 million
Sep 20, 2020 $ 0.129
+0.14%
$ 35.32 million $ 10.53 million
Sep 19, 2020 $ 0.129
-0.69%
$ 35.27 million $ 7.82 million
Sep 18, 2020 $ 0.13
-2.30%
$ 35.45 million $ 9.59 million
Sep 17, 2020 $ 0.133
-0.03%
$ 36.28 million $ 6.35 million