Aeternity Historical Data

AE Page 46
Download
Date Close Price change Market cap Trading volume
Jan 10, 2020 $ 0.135
+1.63%
$ 36.87 million $ 17.86 million
Jan 9, 2020 $ 0.132
-3.36%
$ 36.26 million $ 4.01 million
Jan 8, 2020 $ 0.137
-0.04%
$ 37.52 million $ 5.66 million
Jan 7, 2020 $ 0.137
-0.33%
$ 37.58 million $ 5 million
Jan 6, 2020 $ 0.138
+4.51%
$ 37.71 million $ 5.29 million
Jan 5, 2020 $ 0.132
-0.23%
$ 36.1 million $ 4.15 million
Jan 4, 2020 $ 0.132
+1.59%
$ 36.17 million $ 3.59 million
Jan 3, 2020 $ 0.13
+2.93%
$ 35.63 million $ 4.45 million
Jan 2, 2020 $ 0.126
-3.04%
$ 34.61 million $ 3.76 million
Jan 1, 2020 $ 0.131
+1.03%
$ 35.72 million $ 3.41 million
Dec 31, 2019 $ 0.129
-0.81%
$ 35.34 million $ 3.82 million
Dec 30, 2019 $ 0.13
-2.83%
$ 35.65 million $ 4.64 million
Dec 29, 2019 $ 0.134
+1.66%
$ 36.68 million $ 4.23 million
Dec 28, 2019 $ 0.133
+1.73%
$ 36.52 million $ 4.1 million
Dec 27, 2019 $ 0.131
-0.08%
$ 35.89 million $ 3.89 million
Dec 26, 2019 $ 0.131
+0.10%
$ 35.86 million $ 4.62 million
Dec 25, 2019 $ 0.131
-0.90%
$ 35.78 million $ 4.48 million
Dec 24, 2019 $ 0.132
-6.14%
$ 36.1 million $ 5.78 million
Dec 23, 2019 $ 0.141
-4.46%
$ 38.48 million $ 17.46 million
Dec 22, 2019 $ 0.147
+0.71%
$ 40.27 million $ 15.95 million
Dec 21, 2019 $ 0.146
-2.86%
$ 39.99 million $ 11.57 million
Dec 20, 2019 $ 0.15
+10.16%
$ 41.16 million $ 10.7 million
Dec 19, 2019 $ 0.137
-10.54%
$ 37.38 million $ 14.67 million
Dec 18, 2019 $ 0.153
+16.20%
$ 41.78 million $ 31.9 million
Dec 17, 2019 $ 0.132
-4.27%
$ 36.02 million $ 18.44 million
Dec 16, 2019 $ 0.137
-7.58%
$ 37.62 million $ 2.78 million
Dec 15, 2019 $ 0.149
+0.57%
$ 40.71 million $ 1.87 million
Dec 14, 2019 $ 0.148
-3.06%
$ 40.48 million $ 1.97 million
Dec 13, 2019 $ 0.153
+1.68%
$ 41.76 million $ 2.27 million
Dec 12, 2019 $ 0.15
-2.68%
$ 41.07 million $ 2.85 million
Dec 11, 2019 $ 0.154
-0.53%
$ 42.11 million $ 17.2 million
Dec 10, 2019 $ 0.155
-6.25%
$ 42.33 million $ 30.76 million
Dec 9, 2019 $ 0.165
+1.66%
$ 45.14 million $ 19.33 million
Dec 8, 2019 $ 0.162
-1.03%
$ 44.4 million $ 12.03 million
Dec 7, 2019 $ 0.164
-0.56%
$ 44.88 million $ 10.78 million
Dec 6, 2019 $ 0.165
+0.00%
$ 45.12 million $ 10.07 million
Dec 5, 2019 $ 0.165
+4.40%
$ 45.25 million $ 19.52 million
Dec 4, 2019 $ 0.16
-0.58%
$ 43.69 million $ 26.62 million
Dec 3, 2019 $ 0.161
-1.05%
$ 43.95 million $ 24.1 million
Dec 2, 2019 $ 0.162
-1.42%
$ 44.43 million $ 3.81 million
Dec 1, 2019 $ 0.165
-0.38%
$ 45.08 million $ 4.19 million
Nov 30, 2019 $ 0.165
-4.31%
$ 45.25 million $ 3.94 million
Nov 29, 2019 $ 0.173
+4.52%
$ 47.33 million $ 4.48 million
Nov 28, 2019 $ 0.165
+3.44%
$ 45.28 million $ 18.46 million
Nov 27, 2019 $ 0.16
+2.89%
$ 43.87 million $ 12.15 million
Nov 26, 2019 $ 0.156
-0.05%
$ 42.61 million $ 4.87 million
Nov 25, 2019 $ 0.155
+1.85%
$ 42.51 million $ 17.28 million
Nov 24, 2019 $ 0.153
-9.34%
$ 41.74 million $ 39.47 million
Nov 23, 2019 $ 0.168
+2.14%
$ 46.02 million $ 12.87 million
Nov 22, 2019 $ 0.164
-8.31%
$ 44.89 million $ 22.39 million