Aeternity Historical Data

AE Page 48
Download
Date Close Price change Market cap Trading volume
Oct 2, 2019 $ 0.16
-1.64%
$ 43.89 million $ 44.69 million
Oct 1, 2019 $ 0.163
+2.34%
$ 44.62 million $ 37.51 million
Sep 30, 2019 $ 0.159
+2.29%
$ 43.6 million $ 31.51 million
Sep 29, 2019 $ 0.156
-0.25%
$ 42.62 million $ 39.07 million
Sep 28, 2019 $ 0.156
+1.62%
$ 42.72 million $ 29.93 million
Sep 27, 2019 $ 0.154
+0.88%
$ 42.04 million $ 30.09 million
Sep 26, 2019 $ 0.152
-2.19%
$ 41.68 million $ 30.58 million
Sep 25, 2019 $ 0.155
-2.91%
$ 42.56 million $ 37.17 million
Sep 24, 2019 $ 0.159
-21.86%
$ 43.4 million $ 28.37 million
Sep 23, 2019 $ 0.203
-7.16%
$ 55.55 million $ 26.4 million
Sep 22, 2019 $ 0.219
+0.54%
$ 59.82 million $ 44.39 million
Sep 21, 2019 $ 0.217
-1.55%
$ 59.51 million $ 34.28 million
Sep 20, 2019 $ 0.221
-1.29%
$ 60.46 million $ 32.92 million
Sep 19, 2019 $ 0.224
-7.23%
$ 61.27 million $ 39.51 million
Sep 18, 2019 $ 0.241
+14.96%
$ 66.04 million $ 33.12 million
Sep 17, 2019 $ 0.21
+1.91%
$ 57.45 million $ 32.31 million
Sep 16, 2019 $ 0.206
+0.68%
$ 56.4 million $ 27.78 million
Sep 15, 2019 $ 0.205
-0.27%
$ 56.01 million $ 49.5 million
Sep 14, 2019 $ 0.205
+2.20%
$ 56.18 million $ 28.11 million
Sep 13, 2019 $ 0.201
-2.08%
$ 54.96 million $ 23.05 million
Sep 12, 2019 $ 0.205
-2.10%
$ 56.13 million $ 42.95 million
Sep 11, 2019 $ 0.209
+1.37%
$ 57.19 million $ 43.56 million
Sep 10, 2019 $ 0.207
-0.95%
$ 56.52 million $ 20.73 million
Sep 9, 2019 $ 0.208
-8.71%
$ 56.96 million $ 37.34 million
Sep 8, 2019 $ 0.228
+5.97%
$ 62.39 million $ 48.38 million
Sep 7, 2019 $ 0.215
+9.59%
$ 58.88 million $ 39.52 million
Sep 6, 2019 $ 0.197
-4.46%
$ 53.79 million $ 13.41 million
Sep 5, 2019 $ 0.206
+2.11%
$ 56.29 million $ 12.93 million
Sep 4, 2019 $ 0.201
-2.58%
$ 54.96 million $ 5.5 million
Sep 3, 2019 $ 0.206
-1.57%
$ 56.42 million $ 15.38 million
Sep 2, 2019 $ 0.209
+2.08%
$ 57.32 million $ 7.03 million
Sep 1, 2019 $ 0.206
-3.27%
$ 56.31 million $ 13.38 million
Aug 31, 2019 $ 0.213
-1.72%
$ 58.23 million $ 9.8 million
Aug 30, 2019 $ 0.216
-0.41%
$ 59.25 million $ 11.06 million
Aug 29, 2019 $ 0.217
-8.44%
$ 59.48 million $ 11.11 million
Aug 28, 2019 $ 0.237
-2.21%
$ 64.97 million $ 10.4 million
Aug 27, 2019 $ 0.243
+0.50%
$ 66.44 million $ 15.95 million
Aug 26, 2019 $ 0.241
-3.04%
$ 65.9 million $ 6.68 million
Aug 25, 2019 $ 0.248
+1.84%
$ 67.95 million $ 15.62 million
Aug 24, 2019 $ 0.244
+2.22%
$ 66.72 million $ 9.35 million
Aug 23, 2019 $ 0.239
+0.80%
$ 65.28 million $ 10.82 million
Aug 22, 2019 $ 0.237
+2.72%
$ 64.76 million $ 11.22 million
Aug 21, 2019 $ 0.231
-4.51%
$ 63.13 million $ 11.66 million
Aug 20, 2019 $ 0.242
-6.69%
$ 66.12 million $ 10.84 million
Aug 19, 2019 $ 0.258
+7.43%
$ 70.48 million $ 12.32 million
Aug 18, 2019 $ 0.24
+5.03%
$ 65.64 million $ 11.94 million
Aug 17, 2019 $ 0.228
+0.11%
$ 62.42 million $ 10.84 million
Aug 16, 2019 $ 0.227
-3.22%
$ 62.09 million $ 18.74 million
Aug 15, 2019 $ 0.233
-0.55%
$ 63.84 million $ 11.02 million
Aug 14, 2019 $ 0.234
-11.23%
$ 64.03 million $ 15.28 million