Aeternity Historical Data

AE Page 46
Download
Date Close Price change Market cap Trading volume
Jan 24, 8 PM $ 0.00843
-0.74%
$ 239,229 $ 13,312
Jan 24, 7 PM $ 0.00847
+1.42%
$ 240,535 $ 13,350
Jan 24, 6 PM $ 0.00835
+0.00%
$ 237,157 $ 13,396
Jan 24, 5 PM $ 0.00837
+0.00%
$ 237,668 $ 13,431
Jan 24, 4 PM $ 0.00837
+0.22%
$ 237,668 $ 13,423
Jan 24, 3 PM $ 0.00835
-0.17%
$ 237,157 $ 12,958
Jan 24, 2 PM $ 0.00837
-3.21%
$ 237,554 $ 13,025
Jan 24, 1 PM $ 0.00865
-0.25%
$ 245,445 $ 13,741
Jan 24, 12 PM $ 0.00867
+4.19%
$ 246,070 $ 14,135
Jan 24, 11 AM $ 0.00832
+0.24%
$ 236,164 $ 14,490
Jan 24, 10 AM $ 0.0083
-0.53%
$ 235,596 $ 14,396
Jan 24, 9 AM $ 0.00834
-0.73%
$ 236,845 $ 14,589
Jan 24, 8 AM $ 0.0084
-0.76%
$ 238,576 $ 14,486
Jan 24, 7 AM $ 0.00845
-0.20%
$ 239,910 $ 14,592
Jan 24, 6 AM $ 0.00847
+1.47%
$ 240,393 $ 15,486
Jan 24, 5 AM $ 0.00835
+0.52%
$ 236,902 $ 15,603
Jan 24, 4 AM $ 0.0083
-0.52%
$ 235,681 $ 15,494
Jan 24, 3 AM $ 0.00835
-0.19%
$ 236,902 $ 15,669
Jan 24, 2 AM $ 0.00836
+0.00%
$ 237,356 $ 15,739
Jan 24, 1 AM $ 0.00834
+0.00%
$ 236,873 $ 16,646
Jan 24, 12 AM $ 0.00834
+0.00%
$ 236,873 $ 16,626
Jan 23, 11 PM $ 0.00834
-0.20%
$ 237,356 $ 17,555
Jan 23, 10 PM $ 0.00836
-0.49%
$ 237,356 $ 17,594
Jan 23, 9 PM $ 0.0084
+0.21%
$ 238,009 $ 17,405
Jan 23, 8 PM $ 0.00838
-1.79%
$ 238,009 $ 17,339
Jan 23, 7 PM $ 0.00854
+0.00%
$ 242,352 $ 17,448
Jan 23, 6 PM $ 0.00854
-0.21%
$ 242,352 $ 17,504
Jan 23, 5 PM $ 0.00854
+0.42%
$ 242,352 $ 18,569
Jan 23, 4 PM $ 0.0085
-1.48%
$ 241,330 $ 20,605
Jan 23, 3 PM $ 0.00863
-3.00%
$ 244,963 $ 22,006
Jan 23, 2 PM $ 0.0089
+0.72%
$ 252,513 $ 21,925
Jan 23, 1 PM $ 0.00883
+6.81%
$ 250,697 $ 21,502
Jan 23, 12 PM $ 0.00827
-1.57%
$ 234,716 $ 21,639
Jan 23, 11 AM $ 0.0084
+3.17%
$ 238,463 $ 21,435
Jan 23, 10 AM $ 0.00814
+0.10%
$ 231,139 $ 21,458
Jan 23, 9 AM $ 0.00813
-0.82%
$ 230,458 $ 21,558
Jan 23, 8 AM $ 0.0082
+0.75%
$ 232,814 $ 21,891
Jan 23, 7 AM $ 0.00814
-8.53%
$ 231,083 $ 21,997
Jan 23, 6 AM $ 0.0089
+20.66%
$ 252,627 $ 21,155
Jan 23, 5 AM $ 0.00738
+0.00%
$ 209,368 $ 22,504
Jan 23, 4 AM $ 0.00738
+4.24%
$ 209,368 $ 22,492
Jan 23, 3 AM $ 0.00708
-2.12%
$ 200,853 $ 22,636
Jan 23, 2 AM $ 0.00723
-5.01%
$ 205,195 $ 22,600
Jan 23, 1 AM $ 0.00761
+0.12%
$ 216,010 $ 21,680
Jan 23, 12 AM $ 0.0076
-14.03%
$ 215,755 $ 21,642
Jan 22, 11 PM $ 0.00899
+0.00%
$ 255,295 $ 20,821
Jan 22, 10 PM $ 0.00899
-1.92%
$ 255,295 $ 22,385
Jan 22, 9 PM $ 0.00917
+0.00%
$ 259,752 $ 22,461
Jan 22, 8 PM $ 0.00917
-3.21%
$ 260,291 $ 22,631
Jan 22, 7 PM $ 0.00947
+0.00%
$ 268,920 $ 22,539