Aeternity Historical Data

AE Page 5
Download
Date Close Price change Market cap Trading volume
Aug 25, 2025 $ 0.004
-6.91%
$ 116,324 $ 478,104
Aug 24, 2025 $ 0.0043
+7.28%
$ 121,958 $ 429,622
Aug 23, 2025 $ 0.00401
-12.86%
$ 113,690 $ 411,481
Aug 22, 2025 $ 0.0046
+6.90%
$ 130,475 $ 506,287
Aug 21, 2025 $ 0.0043
-0.09%
$ 122,049 $ 504,037
Aug 20, 2025 $ 0.0043
-13.73%
$ 122,244 $ 417,167
Aug 19, 2025 $ 0.00499
-4.10%
$ 141,570 $ 207,207
Aug 18, 2025 $ 0.0052
+10.50%
$ 147,602 $ 105,581
Aug 17, 2025 $ 0.00471
+2.68%
$ 133,576 $ 111,396
Aug 16, 2025 $ 0.00458
+1.85%
$ 130,079 $ 79,382
Aug 15, 2025 $ 0.0045
+21.61%
$ 127,723 $ 91,425
Aug 14, 2025 $ 0.0037
-14.73%
$ 105,025 $ 79,610
Aug 13, 2025 $ 0.00433
+4.08%
$ 123,164 $ 240,784
Aug 12, 2025 $ 0.00421
+1.42%
$ 118,144 $ 238,287
Aug 11, 2025 $ 0.00431
+1.49%
$ 119,142 $ 198,562
Aug 10, 2025 $ 0.00426
-0.38%
$ 120,492 $ 220,944
Aug 9, 2025 $ 0.00424
-10.43%
$ 121,301 $ 214,153
Aug 8, 2025 $ 0.00474
-9.23%
$ 134,400 $ 237,048
Aug 7, 2025 $ 0.00523
-10.35%
$ 148,338 $ 315,243
Aug 6, 2025 $ 0.00585
+18.76%
$ 165,773 $ 244,660
Aug 5, 2025 $ 0.00494
-13.41%
$ 140,330 $ 257,085
Aug 4, 2025 $ 0.00601
-9.31%
$ 162,067 $ 296,914
Aug 3, 2025 $ 0.00652
+8.22%
$ 1.82 million $ 360,916
Aug 2, 2025 $ 0.00599
-1.15%
$ 1.65 million $ 211,622
Aug 1, 2025 $ 0.00606
-9.26%
$ 1.66 million $ 280,772
Jul 31, 2025 $ 0.00668
+0.39%
$ 1.83 million $ 346,646
Jul 30, 2025 $ 0.00664
-0.57%
$ 1.82 million $ 328,654
Jul 29, 2025 $ 0.00668
-2.49%
$ 1.83 million $ 355,409
Jul 28, 2025 $ 0.00688
+1.00%
$ 1.88 million $ 476,067
Jul 27, 2025 $ 0.00681
+1.57%
$ 1.86 million $ 306,779
Jul 26, 2025 $ 0.00672
-2.81%
$ 1.84 million $ 220,713
Jul 25, 2025 $ 0.00692
-1.74%
$ 1.89 million $ 176,796
Jul 24, 2025 $ 0.00704
+0.19%
$ 1.93 million $ 188,454
Jul 23, 2025 $ 0.00702
-6.62%
$ 1.92 million $ 150,384
Jul 22, 2025 $ 0.00776
+11.94%
$ 2.07 million $ 153,253
Jul 21, 2025 $ 0.00694
+3.29%
$ 1.9 million $ 184,838
Jul 20, 2025 $ 0.00673
+0.41%
$ 1.85 million $ 159,103
Jul 19, 2025 $ 0.00671
+0.37%
$ 1.83 million $ 132,069
Jul 18, 2025 $ 0.00669
+8.12%
$ 1.83 million $ 222,542
Jul 17, 2025 $ 0.00619
-0.64%
$ 1.69 million $ 159,173
Jul 16, 2025 $ 0.00617
-4.95%
$ 1.7 million $ 175,315
Jul 15, 2025 $ 0.00622
+0.62%
$ 1.78 million $ 125,322
Jul 14, 2025 $ 0.00618
-2.30%
$ 1.69 million $ 82,446
Jul 13, 2025 $ 0.00634
-6.95%
$ 1.73 million $ 195,221
Jul 12, 2025 $ 0.00705
+4.09%
$ 1.86 million $ 103,068
Jul 11, 2025 $ 0.00677
+2.81%
$ 1.85 million $ 169,465
Jul 10, 2025 $ 0.00632
-1.01%
$ 1.73 million $ 102,577
Jul 9, 2025 $ 0.00638
-1.31%
$ 1.75 million $ 148,929
Jul 8, 2025 $ 0.00647
+1.19%
$ 1.77 million $ 137,461
Jul 7, 2025 $ 0.00635
-0.75%
$ 1.75 million $ 149,785