Aeternity Historical Data

AE Page 50
Download
Date Close Price change Market cap Trading volume
Jun 24, 2019 $ 0.59
+16.51%
$ 161.44 million $ 95.64 million
Jun 23, 2019 $ 0.506
+0.19%
$ 138.56 million $ 38.91 million
Jun 22, 2019 $ 0.505
+0.57%
$ 138.31 million $ 43.4 million
Jun 21, 2019 $ 0.502
-1.69%
$ 137.52 million $ 22.17 million
Jun 20, 2019 $ 0.511
-2.77%
$ 139.9 million $ 31.55 million
Jun 19, 2019 $ 0.526
+4.01%
$ 143.86 million $ 43.16 million
Jun 18, 2019 $ 0.505
-4.71%
$ 138.33 million $ 45.09 million
Jun 17, 2019 $ 0.53
+0.05%
$ 145.15 million $ 50.19 million
Jun 16, 2019 $ 0.53
+1.72%
$ 145.1 million $ 16.88 million
Jun 15, 2019 $ 0.521
-0.42%
$ 142.63 million $ 59.06 million
Jun 14, 2019 $ 0.523
+2.78%
$ 143.24 million $ 25.16 million
Jun 13, 2019 $ 0.509
+1.67%
$ 139.38 million $ 37.19 million
Jun 12, 2019 $ 0.501
-0.88%
$ 137.11 million $ 42.71 million
Jun 11, 2019 $ 0.505
-2.36%
$ 138.31 million $ 56.29 million
Jun 10, 2019 $ 0.518
+5.20%
$ 141.68 million $ 50.6 million
Jun 9, 2019 $ 0.492
-2.17%
$ 134.6 million $ 19.46 million
Jun 8, 2019 $ 0.503
-1.05%
$ 137.56 million $ 39.3 million
Jun 7, 2019 $ 0.508
+0.93%
$ 139 million $ 38.65 million
Jun 6, 2019 $ 0.503
-0.66%
$ 137.72 million $ 60.67 million
Jun 5, 2019 $ 0.507
+2.84%
$ 138.67 million $ 26.2 million
Jun 4, 2019 $ 0.493
-4.92%
$ 134.9 million $ 42.71 million
Jun 3, 2019 $ 0.518
-6.47%
$ 141.86 million $ 39.65 million
Jun 2, 2019 $ 0.554
+2.42%
$ 151.65 million $ 40.13 million
Jun 1, 2019 $ 0.541
-3.49%
$ 148.07 million $ 40.08 million
May 31, 2019 $ 0.561
+3.46%
$ 153.45 million $ 44.61 million
May 30, 2019 $ 0.542
-2.50%
$ 148.35 million $ 52.73 million
May 29, 2019 $ 0.556
-1.88%
$ 152.15 million $ 44.3 million
May 28, 2019 $ 0.567
-2.76%
$ 155.05 million $ 53.37 million
May 27, 2019 $ 0.583
+1.43%
$ 159.47 million $ 51.39 million
May 26, 2019 $ 0.575
+3.91%
$ 157.3 million $ 54.53 million
May 25, 2019 $ 0.553
+2.98%
$ 151.36 million $ 49.23 million
May 24, 2019 $ 0.537
+0.66%
$ 146.97 million $ 32.68 million
May 23, 2019 $ 0.533
-0.88%
$ 146 million $ 51.25 million
May 22, 2019 $ 0.538
-0.23%
$ 147.31 million $ 61.98 million
May 21, 2019 $ 0.54
+1.78%
$ 147.71 million $ 42.58 million
May 20, 2019 $ 0.53
-3.32%
$ 145.15 million $ 38.73 million
May 19, 2019 $ 0.549
+7.92%
$ 150.1 million $ 40.98 million
May 18, 2019 $ 0.508
-1.46%
$ 139.07 million $ 32.03 million
May 17, 2019 $ 0.516
-4.56%
$ 141.18 million $ 49.46 million
May 16, 2019 $ 0.54
-5.01%
$ 147.81 million $ 66.99 million
May 15, 2019 $ 0.568
+13.44%
$ 155.59 million $ 59.24 million
May 14, 2019 $ 0.501
+7.87%
$ 137.15 million $ 75.69 million
May 13, 2019 $ 0.465
+3.24%
$ 127.2 million $ 33.09 million
May 12, 2019 $ 0.45
-4.48%
$ 123.23 million $ 46.99 million
May 11, 2019 $ 0.472
+4.42%
$ 129.23 million $ 41.41 million
May 10, 2019 $ 0.452
+0.99%
$ 123.78 million $ 37.41 million
May 9, 2019 $ 0.448
-4.01%
$ 122.55 million $ 44.18 million
May 8, 2019 $ 0.467
-0.05%
$ 127.69 million $ 41.12 million
May 7, 2019 $ 0.467
-2.66%
$ 127.79 million $ 51.48 million
May 6, 2019 $ 0.48
+4.97%
$ 131.3 million $ 53.66 million