Aeternity Historical Data

AE Page 44
Download
Date Close Price change Market cap Trading volume
Apr 19, 2020 $ 0.102
-1.83%
$ 27.88 million $ 7.11 million
Apr 18, 2020 $ 0.104
+3.50%
$ 28.4 million $ 8.49 million
Apr 17, 2020 $ 0.1
-1.38%
$ 27.5 million $ 6.88 million
Apr 16, 2020 $ 0.102
+6.32%
$ 27.9 million $ 9.16 million
Apr 15, 2020 $ 0.0959
-2.36%
$ 26.24 million $ 9.45 million
Apr 14, 2020 $ 0.0982
+0.00%
$ 26.87 million $ 6.64 million
Apr 13, 2020 $ 0.0982
-3.05%
$ 26.87 million $ 7.54 million
Apr 12, 2020 $ 0.101
+0.35%
$ 27.72 million $ 6.35 million
Apr 11, 2020 $ 0.101
+0.31%
$ 27.62 million $ 6.96 million
Apr 10, 2020 $ 0.101
-8.77%
$ 27.53 million $ 8.23 million
Apr 9, 2020 $ 0.11
-0.09%
$ 30.18 million $ 7.2 million
Apr 8, 2020 $ 0.11
+3.74%
$ 30.21 million $ 7.78 million
Apr 7, 2020 $ 0.106
-3.18%
$ 29.15 million $ 10.72 million
Apr 6, 2020 $ 0.11
+9.97%
$ 30.1 million $ 9.4 million
Apr 5, 2020 $ 0.1
-0.68%
$ 27.38 million $ 5.88 million
Apr 4, 2020 $ 0.101
+1.94%
$ 27.57 million $ 5.47 million
Apr 3, 2020 $ 0.0988
+0.69%
$ 27.05 million $ 6.68 million
Apr 2, 2020 $ 0.0981
+0.43%
$ 26.86 million $ 6.76 million
Apr 1, 2020 $ 0.0978
-0.70%
$ 26.75 million $ 7.18 million
Mar 31, 2020 $ 0.0985
+1.86%
$ 26.95 million $ 12.66 million
Mar 30, 2020 $ 0.0967
+7.35%
$ 26.46 million $ 13.34 million
Mar 29, 2020 $ 0.0901
-5.87%
$ 24.66 million $ 6.87 million
Mar 28, 2020 $ 0.0958
-1.46%
$ 26.21 million $ 8.49 million
Mar 27, 2020 $ 0.0972
-3.63%
$ 26.6 million $ 7.14 million
Mar 26, 2020 $ 0.101
+1.91%
$ 27.6 million $ 7.49 million
Mar 25, 2020 $ 0.099
-4.74%
$ 27.09 million $ 9.75 million
Mar 24, 2020 $ 0.104
+2.90%
$ 28.42 million $ 12.09 million
Mar 23, 2020 $ 0.101
+8.98%
$ 27.62 million $ 13.39 million
Mar 22, 2020 $ 0.0927
-8.30%
$ 25.38 million $ 8.73 million
Mar 21, 2020 $ 0.101
-0.61%
$ 27.63 million $ 9.04 million
Mar 20, 2020 $ 0.101
-2.13%
$ 27.77 million $ 14.4 million
Mar 19, 2020 $ 0.104
+12.53%
$ 28.4 million $ 15.31 million
Mar 18, 2020 $ 0.0922
+3.47%
$ 25.23 million $ 10.02 million
Mar 17, 2020 $ 0.0893
+3.86%
$ 24.45 million $ 8.66 million
Mar 16, 2020 $ 0.086
-5.60%
$ 23.53 million $ 17.08 million
Mar 15, 2020 $ 0.0912
+5.44%
$ 24.95 million $ 8.58 million
Mar 14, 2020 $ 0.0864
-5.10%
$ 23.64 million $ 9.02 million
Mar 13, 2020 $ 0.0909
+21.67%
$ 24.87 million $ 22.8 million
Mar 12, 2020 $ 0.0754
-49.40%
$ 20.65 million $ 14.93 million
Mar 11, 2020 $ 0.149
-3.57%
$ 40.82 million $ 10.23 million
Mar 10, 2020 $ 0.155
+0.72%
$ 42.39 million $ 14.43 million
Mar 9, 2020 $ 0.154
+2.98%
$ 42.06 million $ 18.95 million
Mar 8, 2020 $ 0.15
-15.23%
$ 40.95 million $ 13.12 million
Mar 7, 2020 $ 0.176
-2.37%
$ 48.28 million $ 15.3 million
Mar 6, 2020 $ 0.18
+0.80%
$ 49.38 million $ 11.89 million
Mar 5, 2020 $ 0.179
+4.65%
$ 48.94 million $ 12.65 million
Mar 4, 2020 $ 0.171
-0.34%
$ 46.76 million $ 10.42 million
Mar 3, 2020 $ 0.171
-0.46%
$ 46.91 million $ 14.69 million
Mar 2, 2020 $ 0.172
+4.49%
$ 47.08 million $ 11.38 million
Mar 1, 2020 $ 0.165
-0.67%
$ 45.06 million $ 10.16 million