Aeternity Historical Data

AE Page 5
Download
Date Close Price change Market cap Trading volume
Apr 18, 8 PM $ 0.00821
+1.91%
$ 233,070 $ 5,358
Apr 18, 7 PM $ 0.00806
-3.42%
$ 228,698 $ 5,177
Apr 18, 6 PM $ 0.00834
+4.09%
$ 236,788 $ 4,942
Apr 18, 5 PM $ 0.00801
+0.00%
$ 227,478 $ 5,016
Apr 18, 4 PM $ 0.00801
+0.00%
$ 227,478 $ 5,195
Apr 18, 3 PM $ 0.00801
-0.53%
$ 227,478 $ 5,174
Apr 18, 2 PM $ 0.00806
-0.31%
$ 228,698 $ 6,024
Apr 18, 1 PM $ 0.00808
-1.57%
$ 229,408 $ 5,598
Apr 18, 12 PM $ 0.00821
-3.10%
$ 233,070 $ 6,554
Apr 18, 11 AM $ 0.00847
-0.35%
$ 240,535 $ 6,979
Apr 18, 10 AM $ 0.0085
+3.57%
$ 241,386 $ 7,458
Apr 18, 9 AM $ 0.00821
-2.56%
$ 233,070 $ 7,279
Apr 18, 8 AM $ 0.00893
-0.33%
$ 253,564 $ 6,985
Apr 18, 7 AM $ 0.00896
-0.64%
$ 254,415 $ 6,529
Apr 18, 6 AM $ 0.00902
+0.00%
$ 256,061 $ 6,656
Apr 18, 12 AM $ 0.00995
+0.00%
$ 282,460 $ 9,288
Apr 17, 11 PM $ 0.00995
-0.83%
$ 282,460 $ 9,584
Apr 17, 10 PM $ 0.01
+0.34%
$ 284,816 $ 9,934
Apr 17, 9 PM $ 0.01
-0.78%
$ 283,850 $ 10,412
Apr 17, 8 PM $ 0.0101
+0.00%
$ 286,093 $ 10,679
Apr 17, 7 PM $ 0.0101
+0.12%
$ 286,093 $ 11,054
Apr 17, 6 PM $ 0.0101
+0.67%
$ 285,752 $ 11,377
Apr 17, 5 PM $ 0.01
+0.01%
$ 283,850 $ 11,722
Apr 17, 4 PM $ 0.01
+0.00%
$ 283,822 $ 12,937
Apr 17, 3 PM $ 0.01
+7.63%
$ 283,822 $ 20,439
Apr 17, 2 PM $ 0.00929
+3.15%
$ 263,697 $ 19,537
Apr 17, 1 PM $ 0.00901
+1.34%
$ 255,636 $ 20,250
Apr 17, 12 PM $ 0.00889
-2.70%
$ 252,258 $ 19,970
Apr 17, 11 AM $ 0.00913
-2.44%
$ 259,269 $ 19,924
Apr 17, 10 AM $ 0.00936
+4.06%
$ 265,741 $ 20,295
Apr 17, 9 AM $ 0.009
+3.84%
$ 255,380 $ 21,458
Apr 17, 8 AM $ 0.00866
+1.56%
$ 245,928 $ 21,704
Apr 17, 7 AM $ 0.00853
-0.57%
$ 242,153 $ 22,055
Apr 17, 6 AM $ 0.00858
+1.96%
$ 243,544 $ 22,105
Apr 17, 5 AM $ 0.00842
-0.91%
$ 238,860 $ 20,602
Apr 17, 4 AM $ 0.00849
-5.12%
$ 241,046 $ 20,266
Apr 17, 3 AM $ 0.00895
+4.26%
$ 254,046 $ 20,311
Apr 17, 2 AM $ 0.00858
-4.71%
$ 243,657 $ 20,512
Apr 17, 1 AM $ 0.00901
+9.59%
$ 255,692 $ 20,648
Apr 17, 12 AM $ 0.0082
-5.22%
$ 232,871 $ 20,596
Apr 16, 11 PM $ 0.00866
-1.94%
$ 245,701 $ 20,492
Apr 16, 10 PM $ 0.00881
+3.40%
$ 250,044 $ 21,879
Apr 16, 9 PM $ 0.00852
+0.01%
$ 241,812 $ 22,214
Apr 16, 8 PM $ 0.00852
-1.05%
$ 241,784 $ 22,163
Apr 16, 7 PM $ 0.00861
+0.00%
$ 244,338 $ 22,099
Apr 16, 6 PM $ 0.00861
-4.15%
$ 244,338 $ 22,046
Apr 16, 5 PM $ 0.00898
+1.55%
$ 254,926 $ 21,586
Apr 16, 4 PM $ 0.00807
+1.98%
$ 229,067 $ 20,072
Apr 16, 3 PM $ 0.00791
-1.63%
$ 224,611 $ 13,354
Apr 16, 2 PM $ 0.00804
+2.73%
$ 228,329 $ 13,370