Aeternity Historical Data

AE Page 49
Download
Date Close Price change Market cap Trading volume
Oct 17, 2019 $ 0.193
+4.88%
$ 52.91 million $ 56.69 million
Oct 16, 2019 $ 0.184
-5.88%
$ 50.46 million $ 31.6 million
Oct 15, 2019 $ 0.196
+1.56%
$ 53.61 million $ 45.16 million
Oct 14, 2019 $ 0.193
+7.76%
$ 52.77 million $ 25.31 million
Oct 13, 2019 $ 0.179
+2.46%
$ 48.98 million $ 44.85 million
Oct 12, 2019 $ 0.175
-0.66%
$ 47.79 million $ 32.52 million
Oct 11, 2019 $ 0.176
-4.55%
$ 48.18 million $ 27.68 million
Oct 10, 2019 $ 0.184
+0.98%
$ 50.46 million $ 33.93 million
Oct 9, 2019 $ 0.182
+2.53%
$ 49.82 million $ 31.07 million
Oct 8, 2019 $ 0.177
-2.40%
$ 48.48 million $ 30.28 million
Oct 7, 2019 $ 0.182
+5.93%
$ 49.68 million $ 52.44 million
Oct 6, 2019 $ 0.172
+7.78%
$ 47.02 million $ 20.25 million
Oct 5, 2019 $ 0.159
-0.50%
$ 43.62 million $ 47.77 million
Oct 4, 2019 $ 0.161
+0.04%
$ 44 million $ 30.12 million
Oct 3, 2019 $ 0.161
+0.20%
$ 43.97 million $ 15.16 million
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