Aeternity Historical Data

AE Page 51
Download
Date Close Price change Market cap Trading volume
May 5, 2019 $ 0.457
+0.41%
$ 125.08 million $ 41.61 million
May 4, 2019 $ 0.455
-3.05%
$ 124.54 million $ 41.16 million
May 3, 2019 $ 0.469
-2.34%
$ 128.46 million $ 45.35 million
May 2, 2019 $ 0.481
+5.31%
$ 131.55 million $ 52.1 million
May 1, 2019 $ 0.456
-0.62%
$ 124.91 million $ 40.08 million
Apr 30, 2019 $ 0.459
+4.34%
$ 125.67 million $ 39.55 million
Apr 29, 2019 $ 0.44
-1.24%
$ 120.47 million $ 34.7 million
Apr 28, 2019 $ 0.445
-2.68%
$ 121.68 million $ 48.31 million
Apr 27, 2019 $ 0.457
+1.94%
$ 125.04 million $ 36.62 million
Apr 26, 2019 $ 0.448
-3.72%
$ 122.66 million $ 47.75 million
Apr 25, 2019 $ 0.465
-3.67%
$ 127.38 million $ 50.08 million
Apr 24, 2019 $ 0.483
-10.23%
$ 132.32 million $ 48.04 million
Apr 23, 2019 $ 0.539
-3.89%
$ 147.41 million $ 42.12 million
Apr 22, 2019 $ 0.561
+2.64%
$ 153.41 million $ 44.44 million
Apr 21, 2019 $ 0.546
-5.69%
$ 149.48 million $ 52.8 million
Apr 20, 2019 $ 0.579
+6.39%
$ 158.49 million $ 49.45 million
Apr 19, 2019 $ 0.544
-2.58%
$ 148.97 million $ 47.16 million
Apr 18, 2019 $ 0.559
+1.65%
$ 152.94 million $ 34.87 million
Apr 17, 2019 $ 0.55
-0.89%
$ 150.46 million $ 53.46 million
Apr 16, 2019 $ 0.555
+2.40%
$ 151.92 million $ 40.05 million
Apr 15, 2019 $ 0.542
-4.44%
$ 148.31 million $ 42.4 million
Apr 14, 2019 $ 0.567
+3.00%
$ 155.27 million $ 40.57 million
Apr 13, 2019 $ 0.551
-2.15%
$ 150.76 million $ 43.84 million
Apr 12, 2019 $ 0.563
+0.64%
$ 154.08 million $ 52.28 million
Apr 11, 2019 $ 0.559
-11.47%
$ 153.11 million $ 47.01 million
Apr 10, 2019 $ 0.632
+2.95%
$ 172.87 million $ 41.03 million
Apr 9, 2019 $ 0.614
-3.56%
$ 167.92 million $ 45.09 million
Apr 8, 2019 $ 0.636
-5.91%
$ 174.03 million $ 56.98 million
Apr 7, 2019 $ 0.676
+2.03%
$ 185.03 million $ 48.96 million
Apr 6, 2019 $ 0.663
+3.34%
$ 181.36 million $ 58.98 million
Apr 5, 2019 $ 0.641
+3.37%
$ 175.53 million $ 41.86 million
Apr 4, 2019 $ 0.621
-0.03%
$ 169.85 million $ 68.17 million
Apr 3, 2019 $ 0.621
+6.35%
$ 169.95 million $ 76.04 million
Apr 2, 2019 $ 0.584
+8.15%
$ 159.82 million $ 58.75 million
Apr 1, 2019 $ 0.54
+0.82%
$ 147.76 million $ 47.36 million
Mar 31, 2019 $ 0.536
+3.58%
$ 146.6 million $ 63.87 million
Mar 30, 2019 $ 0.517
+6.89%
$ 141.57 million $ 60.08 million
Mar 29, 2019 $ 0.485
+1.88%
$ 132.8 million $ 38.43 million
Mar 28, 2019 $ 0.476
-1.85%
$ 130.35 million $ 45.52 million
Mar 27, 2019 $ 0.485
+5.58%
$ 132.79 million $ 35.18 million
Mar 26, 2019 $ 0.46
-0.02%
$ 125.77 million $ 43.52 million
Mar 25, 2019 $ 0.459
-4.06%
$ 125.7 million $ 49.62 million
Mar 24, 2019 $ 0.479
-1.71%
$ 131 million $ 35.58 million
Mar 23, 2019 $ 0.487
+1.37%
$ 133.3 million $ 38.35 million
Mar 22, 2019 $ 0.48
+2.19%
$ 131.47 million $ 60.87 million
Mar 21, 2019 $ 0.47
-1.83%
$ 128.52 million $ 81.54 million
Mar 20, 2019 $ 0.479
+3.04%
$ 131.06 million $ 85.39 million
Mar 19, 2019 $ 0.464
+0.65%
$ 127.04 million $ 52.12 million
Mar 18, 2019 $ 0.462
-0.76%
$ 126.31 million $ 73.02 million
Mar 17, 2019 $ 0.464
-2.08%
$ 127.11 million $ 69.48 million