Aeternity Historical Data

AE Page 50
Download
Date Close Price change Market cap Trading volume
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
Aug 13, 2019 $ 0.263
-1.69%
$ 72.11 million $ 9.03 million
Aug 12, 2019 $ 0.268
-0.03%
$ 73.43 million $ 11.19 million
Aug 11, 2019 $ 0.268
+2.71%
$ 73.42 million $ 15.35 million
Aug 10, 2019 $ 0.261
-1.80%
$ 71.48 million $ 12.99 million
Aug 9, 2019 $ 0.267
-4.45%
$ 72.95 million $ 13.39 million
Aug 8, 2019 $ 0.28
-1.79%
$ 76.5 million $ 14.93 million
Aug 7, 2019 $ 0.285
-0.73%
$ 77.89 million $ 12.01 million
Aug 6, 2019 $ 0.287
-4.16%
$ 78.46 million $ 10.95 million
Aug 5, 2019 $ 0.299
-1.72%
$ 81.86 million $ 11.23 million
Aug 4, 2019 $ 0.304
-0.87%
$ 83.29 million $ 11.62 million
Aug 3, 2019 $ 0.307
+1.01%
$ 84.02 million $ 13.45 million
Aug 2, 2019 $ 0.304
-0.46%
$ 83.16 million $ 12.94 million
Aug 1, 2019 $ 0.305
-2.41%
$ 83.56 million $ 13.15 million
Jul 31, 2019 $ 0.313
+4.35%
$ 85.62 million $ 11.28 million
Jul 30, 2019 $ 0.3
-2.10%
$ 82.06 million $ 15.27 million
Jul 29, 2019 $ 0.306
+2.72%
$ 83.8 million $ 9.52 million
Jul 28, 2019 $ 0.298
+0.73%
$ 81.6 million $ 11.5 million
Jul 27, 2019 $ 0.296
-3.74%
$ 81.01 million $ 10.96 million
Jul 26, 2019 $ 0.307
+1.13%
$ 84.15 million $ 10.84 million
Jul 25, 2019 $ 0.304
+0.47%
$ 83.21 million $ 23.88 million
Jul 24, 2019 $ 0.303
+4.23%
$ 82.82 million $ 23.29 million
Jul 23, 2019 $ 0.29
-5.16%
$ 79.46 million $ 32.17 million
Jul 22, 2019 $ 0.306
-0.19%
$ 83.78 million $ 33.53 million
Jul 21, 2019 $ 0.307
-3.01%
$ 83.94 million $ 43.12 million
Jul 20, 2019 $ 0.316
+4.39%
$ 86.54 million $ 25.03 million
Jul 19, 2019 $ 0.303
-2.44%
$ 82.89 million $ 46.9 million
Jul 18, 2019 $ 0.31
+8.03%
$ 84.97 million $ 30.32 million
Jul 17, 2019 $ 0.287
+2.12%
$ 78.66 million $ 51.8 million
Jul 16, 2019 $ 0.281
-12.11%
$ 77.03 million $ 38.85 million
Jul 15, 2019 $ 0.32
-0.31%
$ 87.64 million $ 51.53 million
Jul 14, 2019 $ 0.321
-14.12%
$ 87.91 million $ 24.82 million
Jul 13, 2019 $ 0.374
-1.49%
$ 102.35 million $ 32.66 million
Jul 12, 2019 $ 0.38
+2.82%
$ 103.91 million $ 39.9 million
Jul 11, 2019 $ 0.369
-9.85%
$ 101.05 million $ 34.59 million
Jul 10, 2019 $ 0.41
-7.84%
$ 112.1 million $ 28.85 million