Aeternity Historical Data

AE Page 46
Download
Date Close Price change Market cap Trading volume
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
Feb 29, 2020 $ 0.166
-0.33%
$ 45.5 million $ 11.8 million
Feb 28, 2020 $ 0.167
-3.25%
$ 45.73 million $ 12.17 million
Feb 27, 2020 $ 0.172
+2.36%
$ 46.98 million $ 15.13 million
Feb 26, 2020 $ 0.168
-15.64%
$ 46.04 million $ 18.13 million
Feb 25, 2020 $ 0.2
-6.69%
$ 54.72 million $ 33.55 million
Feb 24, 2020 $ 0.214
+3.90%
$ 58.68 million $ 31.6 million
Feb 23, 2020 $ 0.206
+4.49%
$ 56.5 million $ 12.66 million
Feb 22, 2020 $ 0.198
-1.46%
$ 54.05 million $ 10.65 million
Feb 21, 2020 $ 0.201
+2.23%
$ 54.99 million $ 9.92 million
Feb 20, 2020 $ 0.197
-0.66%
$ 53.81 million $ 15.93 million
Feb 19, 2020 $ 0.198
-8.31%
$ 54.18 million $ 13.33 million
Feb 18, 2020 $ 0.216
+5.04%
$ 59.08 million $ 25.29 million
Feb 17, 2020 $ 0.206
-4.96%
$ 56.24 million $ 23.64 million
Feb 16, 2020 $ 0.217
-6.87%
$ 59.26 million $ 21.99 million
Feb 15, 2020 $ 0.232
-10.19%
$ 63.57 million $ 22 million
Feb 14, 2020 $ 0.259
+2.92%
$ 70.86 million $ 14.6 million
Feb 13, 2020 $ 0.252
-3.43%
$ 68.84 million $ 19.8 million
Feb 12, 2020 $ 0.261
+1.96%
$ 71.3 million $ 20.79 million
Feb 11, 2020 $ 0.256
+10.57%
$ 69.93 million $ 23.41 million
Feb 10, 2020 $ 0.231
-1.21%
$ 63.22 million $ 18.15 million
Feb 9, 2020 $ 0.234
+9.85%
$ 63.9 million $ 19.45 million
Feb 8, 2020 $ 0.213
-0.81%
$ 58.16 million $ 14.03 million
Feb 7, 2020 $ 0.214
+0.82%
$ 58.61 million $ 12.41 million
Feb 6, 2020 $ 0.212
+2.73%
$ 58.13 million $ 13.6 million
Feb 5, 2020 $ 0.207
+2.96%
$ 56.62 million $ 14.13 million
Feb 4, 2020 $ 0.201
+6.98%
$ 54.9 million $ 20.62 million
Feb 3, 2020 $ 0.187
+0.09%
$ 51.3 million $ 10.48 million
Feb 2, 2020 $ 0.187
+4.99%
$ 51.26 million $ 18.92 million
Feb 1, 2020 $ 0.178
+5.26%
$ 48.82 million $ 11.75 million
Jan 31, 2020 $ 0.17
-2.50%
$ 46.42 million $ 10.66 million
Jan 30, 2020 $ 0.174
+1.79%
$ 47.57 million $ 9.29 million
Jan 29, 2020 $ 0.171
+0.17%
$ 46.75 million $ 13.3 million
Jan 28, 2020 $ 0.17
+2.54%
$ 46.64 million $ 13.89 million
Jan 27, 2020 $ 0.166
+1.30%
$ 45.48 million $ 7.24 million
Jan 26, 2020 $ 0.164
+4.00%
$ 44.91 million $ 6.18 million