Aeternity Historical Data

AE Page 48
Download
Date Close Price change Market cap Trading volume
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
Nov 21, 2019 $ 0.179
-6.90%
$ 48.98 million $ 9.24 million
Nov 20, 2019 $ 0.192
+0.05%
$ 52.61 million $ 43.02 million
Nov 19, 2019 $ 0.192
-1.08%
$ 52.57 million $ 51.12 million
Nov 18, 2019 $ 0.194
-8.77%
$ 53.17 million $ 25.7 million
Nov 17, 2019 $ 0.213
-2.63%
$ 58.26 million $ 36.96 million
Nov 16, 2019 $ 0.219
-1.47%
$ 59.93 million $ 40.71 million
Nov 15, 2019 $ 0.222
-4.53%
$ 60.82 million $ 14.82 million
Nov 14, 2019 $ 0.233
-2.36%
$ 63.7 million $ 50.94 million
Nov 13, 2019 $ 0.238
+0.26%
$ 65.25 million $ 22.22 million
Nov 12, 2019 $ 0.238
+3.55%
$ 65.07 million $ 39.94 million
Nov 11, 2019 $ 0.23
-0.38%
$ 62.85 million $ 38.18 million
Nov 10, 2019 $ 0.231
-0.41%
$ 63.18 million $ 28.27 million
Nov 9, 2019 $ 0.232
+1.89%
$ 63.45 million $ 46.09 million
Nov 8, 2019 $ 0.228
-5.85%
$ 62.27 million $ 27.69 million
Nov 7, 2019 $ 0.242
-1.53%
$ 66.13 million $ 34.2 million
Nov 6, 2019 $ 0.245
-0.19%
$ 67.17 million $ 52.18 million
Nov 5, 2019 $ 0.245
-1.49%
$ 67.15 million $ 54.17 million
Nov 4, 2019 $ 0.249
+13.96%
$ 68.17 million $ 31.06 million
Nov 3, 2019 $ 0.219
-3.10%
$ 59.81 million $ 55.35 million
Nov 2, 2019 $ 0.226
+1.92%
$ 61.74 million $ 24.35 million
Nov 1, 2019 $ 0.221
+4.06%
$ 60.59 million $ 35.04 million
Oct 31, 2019 $ 0.213
-0.78%
$ 58.22 million $ 34.67 million
Oct 30, 2019 $ 0.214
-4.08%
$ 58.69 million $ 33.16 million
Oct 29, 2019 $ 0.224
-1.61%
$ 61.18 million $ 32.38 million
Oct 28, 2019 $ 0.227
+1.87%
$ 62.18 million $ 51.88 million
Oct 27, 2019 $ 0.223
+9.81%
$ 61.04 million $ 33.37 million
Oct 26, 2019 $ 0.202
-6.32%
$ 55.34 million $ 43.95 million
Oct 25, 2019 $ 0.216
+0.09%
$ 59.01 million $ 21.62 million
Oct 24, 2019 $ 0.215
+15.47%
$ 58.97 million $ 71.82 million
Oct 23, 2019 $ 0.187
-1.16%
$ 51.07 million $ 9.07 million
Oct 22, 2019 $ 0.189
+2.00%
$ 51.66 million $ 32.57 million
Oct 21, 2019 $ 0.185
+0.56%
$ 50.65 million $ 52.11 million
Oct 20, 2019 $ 0.184
+0.51%
$ 50.36 million $ 31.21 million
Oct 19, 2019 $ 0.183
-2.59%
$ 50.07 million $ 30.96 million
Oct 18, 2019 $ 0.188
-2.87%
$ 51.4 million $ 22.4 million