Aeternity Historical Data

AE Page 52
Download
Date Close Price change Market cap Trading volume
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
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