Aeternity Historical Data

AE Page 45
Download
Date Close Price change Market cap Trading volume
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
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