Aeternity Historical Data

AE Page 41
Download
Date Close Price change Market cap Trading volume
Sep 16, 2020 $ 0.133
+0.51%
$ 36.33 million $ 7.65 million
Sep 15, 2020 $ 0.132
-5.86%
$ 36.14 million $ 8.55 million
Sep 14, 2020 $ 0.14
-0.50%
$ 38.41 million $ 8.05 million
Sep 13, 2020 $ 0.141
-6.57%
$ 38.58 million $ 8.97 million
Sep 12, 2020 $ 0.151
+5.45%
$ 41.3 million $ 16.55 million
Sep 11, 2020 $ 0.143
+0.75%
$ 39.16 million $ 8.75 million
Sep 10, 2020 $ 0.142
+7.23%
$ 38.84 million $ 10.55 million
Sep 9, 2020 $ 0.132
+2.22%
$ 36.22 million $ 7.7 million
Sep 8, 2020 $ 0.129
-2.40%
$ 35.43 million $ 9.04 million
Sep 7, 2020 $ 0.133
-1.81%
$ 36.27 million $ 12.02 million
Sep 6, 2020 $ 0.135
+5.02%
$ 36.97 million $ 10.4 million
Sep 5, 2020 $ 0.128
-11.17%
$ 35.14 million $ 11.83 million
Sep 4, 2020 $ 0.145
-2.36%
$ 39.59 million $ 16.18 million
Sep 3, 2020 $ 0.148
-15.47%
$ 40.59 million $ 16.15 million
Sep 2, 2020 $ 0.176
-9.15%
$ 48.04 million $ 19.44 million
Sep 1, 2020 $ 0.193
-0.45%
$ 52.91 million $ 18.46 million
Aug 31, 2020 $ 0.194
+0.04%
$ 53.16 million $ 13.85 million
Aug 30, 2020 $ 0.194
-0.61%
$ 53.11 million $ 13.5 million
Aug 29, 2020 $ 0.195
-0.59%
$ 53.45 million $ 14.14 million
Aug 28, 2020 $ 0.196
+4.48%
$ 53.76 million $ 12.18 million
Aug 27, 2020 $ 0.188
-4.49%
$ 51.45 million $ 14.06 million
Aug 26, 2020 $ 0.197
-2.58%
$ 53.88 million $ 20.5 million
Aug 25, 2020 $ 0.202
-8.18%
$ 55.32 million $ 23.96 million
Aug 24, 2020 $ 0.22
+0.08%
$ 60.25 million $ 22.5 million
Aug 23, 2020 $ 0.22
-1.08%
$ 60.23 million $ 49.89 million
Aug 22, 2020 $ 0.223
+15.57%
$ 60.92 million $ 44.08 million
Aug 21, 2020 $ 0.193
+3.77%
$ 52.78 million $ 37.3 million
Aug 20, 2020 $ 0.186
+6.04%
$ 50.89 million $ 13.41 million
Aug 19, 2020 $ 0.175
-7.81%
$ 48 million $ 14.43 million
Aug 18, 2020 $ 0.19
-1.81%
$ 52.07 million $ 16.48 million
Aug 17, 2020 $ 0.194
+2.34%
$ 53.03 million $ 19.48 million
Aug 16, 2020 $ 0.189
-2.12%
$ 51.8 million $ 16.25 million
Aug 15, 2020 $ 0.193
+5.99%
$ 52.83 million $ 19.49 million
Aug 14, 2020 $ 0.182
+1.37%
$ 49.85 million $ 15.84 million
Aug 13, 2020 $ 0.18
+1.26%
$ 49.13 million $ 18.45 million
Aug 12, 2020 $ 0.177
+2.33%
$ 48.48 million $ 18.17 million
Aug 11, 2020 $ 0.173
-3.41%
$ 47.34 million $ 20.03 million
Aug 10, 2020 $ 0.179
+3.44%
$ 49 million $ 25.11 million
Aug 9, 2020 $ 0.174
+0.84%
$ 47.63 million $ 18.42 million
Aug 8, 2020 $ 0.172
+2.94%
$ 47.14 million $ 12.54 million
Aug 7, 2020 $ 0.167
-1.53%
$ 45.79 million $ 13.27 million
Aug 6, 2020 $ 0.17
-0.48%
$ 46.5 million $ 12.21 million
Aug 5, 2020 $ 0.171
+1.01%
$ 46.71 million $ 12.64 million
Aug 4, 2020 $ 0.169
-1.86%
$ 46.25 million $ 11.86 million
Aug 3, 2020 $ 0.172
+2.41%
$ 47.12 million $ 14.85 million
Aug 2, 2020 $ 0.168
-3.92%
$ 46 million $ 21.46 million
Aug 1, 2020 $ 0.175
+8.65%
$ 47.81 million $ 25.67 million
Jul 31, 2020 $ 0.161
-0.31%
$ 44 million $ 13.01 million
Jul 30, 2020 $ 0.161
+0.36%
$ 44.15 million $ 10.94 million
Jul 29, 2020 $ 0.161
+0.18%
$ 43.99 million $ 13.68 million