Aeternity Historical Data

AE Page 40
Download
Date Close Price change Market cap Trading volume
Feb 6, 9 AM $ 0.00978
+1.04%
$ 277,747 $ 78,028
Feb 6, 8 AM $ 0.00968
-0.27%
$ 274,856 $ 77,242
Feb 6, 7 AM $ 0.00972
+0.41%
$ 276,007 $ 76,873
Feb 6, 6 AM $ 0.00968
+1.37%
$ 274,890 $ 76,599
Feb 6, 5 AM $ 0.00956
+0.84%
$ 271,340 $ 76,665
Feb 6, 4 AM $ 0.00948
+0.83%
$ 269,088 $ 74,947
Feb 6, 3 AM $ 0.00939
-1.80%
$ 266,848 $ 55,984
Feb 6, 2 AM $ 0.00956
+0.49%
$ 271,276 $ 55,638
Feb 6, 1 AM $ 0.00951
+0.69%
$ 269,970 $ 72,163
Feb 6, 12 AM $ 0.00945
-3.64%
$ 268,117 $ 69,773
Feb 5, 11 PM $ 0.0098
+0.89%
$ 278,246 $ 67,378
Feb 5, 10 PM $ 0.00972
-0.38%
$ 275,803 $ 67,780
Feb 5, 9 PM $ 0.00976
+0.63%
$ 276,983 $ 68,855
Feb 5, 8 PM $ 0.0097
-0.71%
$ 275,257 $ 69,181
Feb 5, 7 PM $ 0.00977
+0.65%
$ 277,237 $ 69,229
Feb 5, 6 PM $ 0.00971
-0.30%
$ 275,527 $ 69,478
Feb 5, 5 PM $ 0.00974
+0.02%
$ 276,355 $ 70,198
Feb 5, 4 PM $ 0.00972
-2.40%
$ 275,970 $ 71,025
Feb 5, 3 PM $ 0.00996
+2.53%
$ 282,768 $ 70,638
Feb 5, 2 PM $ 0.00972
-0.58%
$ 275,781 $ 69,746
Feb 5, 1 PM $ 0.00977
-1.57%
$ 277,395 $ 69,508
Feb 5, 12 PM $ 0.00993
-1.44%
$ 281,824 $ 68,454
Feb 5, 11 AM $ 0.0101
+1.73%
$ 286,672 $ 68,192
Feb 5, 10 AM $ 0.0099
-3.46%
$ 281,081 $ 68,258
Feb 5, 9 AM $ 0.0103
+1.41%
$ 291,329 $ 67,346
Feb 5, 8 AM $ 0.0101
-1.29%
$ 287,186 $ 67,428
Feb 5, 7 AM $ 0.0103
-1.36%
$ 291,273 $ 68,018
Feb 5, 6 AM $ 0.0104
-0.26%
$ 295,296 $ 68,198
Feb 5, 5 AM $ 0.0104
-0.75%
$ 294,549 $ 67,428
Feb 5, 4 AM $ 0.0105
+0.36%
$ 296,924 $ 69,020
Feb 5, 3 AM $ 0.0104
-1.20%
$ 296,878 $ 68,483
Feb 5, 2 AM $ 0.0105
-0.48%
$ 299,449 $ 68,402
Feb 5, 1 AM $ 0.0106
+0.51%
$ 300,887 $ 67,933
Feb 5, 12 AM $ 0.0105
+0.73%
$ 299,365 $ 67,914
Feb 4, 11 PM $ 0.0105
-0.41%
$ 296,995 $ 68,482
Feb 4, 10 PM $ 0.0105
-0.94%
$ 298,253 $ 68,179
Feb 4, 9 PM $ 0.0106
-0.72%
$ 301,170 $ 68,054
Feb 4, 8 PM $ 0.0107
+0.31%
$ 303,516 $ 68,267
Feb 4, 7 PM $ 0.0107
-1.74%
$ 302,322 $ 68,269
Feb 4, 6 PM $ 0.0108
+2.51%
$ 307,665 $ 54,422
Feb 4, 5 PM $ 0.0106
-1.60%
$ 300,115 $ 68,327
Feb 4, 4 PM $ 0.0107
-1.44%
$ 305,385 $ 68,415
Feb 4, 3 PM $ 0.0109
-2.67%
$ 309,460 $ 68,832
Feb 4, 2 PM $ 0.0112
+0.16%
$ 317,934 $ 69,120
Feb 4, 1 PM $ 0.0112
+0.22%
$ 317,415 $ 69,068
Feb 4, 12 PM $ 0.0112
-0.51%
$ 316,723 $ 69,657
Feb 4, 11 AM $ 0.0112
-0.84%
$ 318,343 $ 70,316
Feb 4, 10 AM $ 0.0113
-0.58%
$ 321,039 $ 70,553
Feb 4, 9 AM $ 0.0114
-0.08%
$ 322,605 $ 70,833
Feb 4, 8 AM $ 0.0114
+0.06%
$ 323,183 $ 71,255