Aeternity Historical Data

AE Page 42
Download
Date Close Price change Market cap Trading volume
Jul 28, 2020 $ 0.16
-1.45%
$ 43.9 million $ 16.07 million
Jul 27, 2020 $ 0.163
-5.18%
$ 44.55 million $ 16.63 million
Jul 26, 2020 $ 0.172
+6.54%
$ 46.98 million $ 21.37 million
Jul 25, 2020 $ 0.161
+1.55%
$ 44.08 million $ 12.84 million
Jul 24, 2020 $ 0.158
-3.36%
$ 43.36 million $ 11.73 million
Jul 23, 2020 $ 0.164
-1.59%
$ 44.84 million $ 7.21 million
Jul 22, 2020 $ 0.167
-0.50%
$ 45.63 million $ 7.99 million
Jul 21, 2020 $ 0.168
-1.60%
$ 45.86 million $ 11.73 million
Jul 20, 2020 $ 0.17
+12.11%
$ 46.56 million $ 17.88 million
Jul 19, 2020 $ 0.152
+0.70%
$ 41.54 million $ 8.51 million
Jul 18, 2020 $ 0.151
+5.20%
$ 41.25 million $ 9.81 million
Jul 17, 2020 $ 0.143
-3.16%
$ 39.21 million $ 4.66 million
Jul 16, 2020 $ 0.148
-0.06%
$ 40.5 million $ 5.65 million
Jul 15, 2020 $ 0.148
+0.16%
$ 40.53 million $ 4.76 million
Jul 14, 2020 $ 0.148
-0.15%
$ 40.48 million $ 6.87 million
Jul 13, 2020 $ 0.148
-1.62%
$ 40.48 million $ 7.36 million
Jul 12, 2020 $ 0.151
-2.10%
$ 41.26 million $ 6.66 million
Jul 11, 2020 $ 0.154
+0.88%
$ 42.1 million $ 7.63 million
Jul 10, 2020 $ 0.152
+4.21%
$ 41.62 million $ 10.94 million
Jul 9, 2020 $ 0.146
+0.43%
$ 39.9 million $ 10.19 million
Jul 8, 2020 $ 0.145
+6.96%
$ 39.64 million $ 9.74 million
Jul 7, 2020 $ 0.135
-0.65%
$ 37.04 million $ 6.07 million
Jul 6, 2020 $ 0.136
+2.86%
$ 37.28 million $ 7.09 million
Jul 5, 2020 $ 0.132
-1.09%
$ 36.22 million $ 5.7 million
Jul 4, 2020 $ 0.134
+0.04%
$ 36.65 million $ 5.9 million
Jul 3, 2020 $ 0.133
+2.00%
$ 36.51 million $ 4.74 million
Jul 2, 2020 $ 0.131
-1.21%
$ 35.8 million $ 6.84 million
Jul 1, 2020 $ 0.132
+0.31%
$ 36.22 million $ 7.23 million
Jun 30, 2020 $ 0.132
+0.40%
$ 36.14 million $ 6.51 million
Jun 29, 2020 $ 0.131
+0.19%
$ 35.9 million $ 6.37 million
Jun 28, 2020 $ 0.13
+0.56%
$ 35.46 million $ 6.72 million
Jun 27, 2020 $ 0.129
-6.83%
$ 35.25 million $ 7.52 million
Jun 26, 2020 $ 0.138
+0.67%
$ 37.82 million $ 10.13 million
Jun 25, 2020 $ 0.137
-1.21%
$ 37.57 million $ 7.06 million
Jun 24, 2020 $ 0.139
-3.66%
$ 38.05 million $ 9.23 million
Jun 23, 2020 $ 0.144
-2.77%
$ 39.49 million $ 9.83 million
Jun 22, 2020 $ 0.148
+1.79%
$ 40.62 million $ 10.49 million
Jun 21, 2020 $ 0.146
+1.37%
$ 40.05 million $ 6.58 million
Jun 20, 2020 $ 0.144
-0.52%
$ 39.41 million $ 6.98 million
Jun 19, 2020 $ 0.145
-0.60%
$ 39.63 million $ 9.78 million
Jun 18, 2020 $ 0.145
-0.42%
$ 39.81 million $ 10.21 million
Jun 17, 2020 $ 0.146
+3.28%
$ 39.97 million $ 12.5 million
Jun 16, 2020 $ 0.141
+1.41%
$ 38.69 million $ 8.16 million
Jun 15, 2020 $ 0.139
-1.73%
$ 38.06 million $ 11.88 million
Jun 14, 2020 $ 0.142
-6.96%
$ 38.87 million $ 7.82 million
Jun 13, 2020 $ 0.153
+3.94%
$ 41.77 million $ 9.37 million
Jun 12, 2020 $ 0.147
+5.73%
$ 40.16 million $ 9.12 million
Jun 11, 2020 $ 0.139
-14.40%
$ 37.99 million $ 13.53 million
Jun 10, 2020 $ 0.162
+3.74%
$ 44.39 million $ 11.08 million
Jun 9, 2020 $ 0.156
-3.75%
$ 42.79 million $ 16.14 million