Aeternity Historical Data

AE Page 43
Download
Date Close Price change Market cap Trading volume
Jun 8, 2020 $ 0.162
+12.26%
$ 44.37 million $ 23.48 million
Jun 7, 2020 $ 0.144
-1.44%
$ 39.51 million $ 12.19 million
Jun 6, 2020 $ 0.146
+0.03%
$ 40.09 million $ 10.01 million
Jun 5, 2020 $ 0.146
-1.49%
$ 40.09 million $ 12.05 million
Jun 4, 2020 $ 0.149
+7.52%
$ 40.69 million $ 18.3 million
Jun 3, 2020 $ 0.139
+4.61%
$ 38.05 million $ 10.42 million
Jun 2, 2020 $ 0.133
+0.52%
$ 36.44 million $ 13.74 million
Jun 1, 2020 $ 0.133
+5.33%
$ 36.51 million $ 10.08 million
May 31, 2020 $ 0.127
-1.71%
$ 34.67 million $ 8.76 million
May 30, 2020 $ 0.129
+3.69%
$ 35.27 million $ 8.72 million
May 29, 2020 $ 0.126
-3.50%
$ 34.44 million $ 8.81 million
May 28, 2020 $ 0.129
+6.21%
$ 35.42 million $ 10.83 million
May 27, 2020 $ 0.124
+0.20%
$ 33.9 million $ 8.57 million
May 26, 2020 $ 0.124
+0.65%
$ 33.82 million $ 11.81 million
May 25, 2020 $ 0.123
+12.61%
$ 33.61 million $ 10.79 million
May 24, 2020 $ 0.111
-6.29%
$ 30.25 million $ 9.06 million
May 23, 2020 $ 0.118
-3.72%
$ 32.28 million $ 16.7 million
May 22, 2020 $ 0.122
+16.03%
$ 33.49 million $ 16.4 million
May 21, 2020 $ 0.105
-2.31%
$ 28.86 million $ 6.93 million
May 20, 2020 $ 0.108
-1.04%
$ 29.54 million $ 5.4 million
May 19, 2020 $ 0.109
+1.49%
$ 29.87 million $ 5.48 million
May 18, 2020 $ 0.107
+2.92%
$ 29.38 million $ 5.91 million
May 17, 2020 $ 0.104
+1.83%
$ 28.45 million $ 4.69 million
May 16, 2020 $ 0.103
+1.26%
$ 28.29 million $ 5.35 million
May 15, 2020 $ 0.102
-1.18%
$ 27.84 million $ 5.49 million
May 14, 2020 $ 0.102
-0.52%
$ 27.95 million $ 6.96 million
May 13, 2020 $ 0.103
+4.03%
$ 28.08 million $ 6.5 million
May 12, 2020 $ 0.0988
+1.42%
$ 27.04 million $ 5.51 million
May 11, 2020 $ 0.0974
-2.04%
$ 26.67 million $ 7.25 million
May 10, 2020 $ 0.0994
-10.98%
$ 27.2 million $ 8.34 million
May 9, 2020 $ 0.112
-1.11%
$ 30.54 million $ 10.06 million
May 8, 2020 $ 0.113
+3.53%
$ 30.87 million $ 7.81 million
May 7, 2020 $ 0.109
-0.20%
$ 29.82 million $ 7.83 million
May 6, 2020 $ 0.109
-2.13%
$ 29.91 million $ 10.53 million
May 5, 2020 $ 0.112
-2.43%
$ 30.57 million $ 6.61 million
May 4, 2020 $ 0.114
-3.42%
$ 31.3 million $ 9.11 million
May 3, 2020 $ 0.118
+1.61%
$ 32.3 million $ 10.19 million
May 2, 2020 $ 0.116
+1.68%
$ 31.78 million $ 7.75 million
May 1, 2020 $ 0.114
+4.49%
$ 31.26 million $ 8.16 million
Apr 30, 2020 $ 0.109
-5.89%
$ 29.91 million $ 10.7 million
Apr 29, 2020 $ 0.116
+6.94%
$ 31.72 million $ 9.71 million
Apr 28, 2020 $ 0.108
-2.46%
$ 29.67 million $ 8.65 million
Apr 27, 2020 $ 0.111
+3.18%
$ 30.43 million $ 10.82 million
Apr 26, 2020 $ 0.108
+5.25%
$ 29.48 million $ 8.5 million
Apr 25, 2020 $ 0.102
+0.62%
$ 27.99 million $ 6.87 million
Apr 24, 2020 $ 0.102
+0.64%
$ 27.82 million $ 6.17 million
Apr 23, 2020 $ 0.101
+1.42%
$ 27.66 million $ 6.61 million
Apr 22, 2020 $ 0.0997
+2.23%
$ 27.29 million $ 6.01 million
Apr 21, 2020 $ 0.0976
+0.53%
$ 26.7 million $ 10.75 million
Apr 20, 2020 $ 0.0971
-4.70%
$ 26.56 million $ 10.92 million