Aeternity Historical Data

AE Page 53
Download
Date Close Price change Market cap Trading volume
Jan 25, 2019 $ 0.414
-0.82%
$ 113.44 million $ 38.77 million
Jan 24, 2019 $ 0.418
+0.11%
$ 114.38 million $ 36.51 million
Jan 23, 2019 $ 0.417
-0.36%
$ 114.25 million $ 31.8 million
Jan 22, 2019 $ 0.419
-0.58%
$ 114.7 million $ 28.7 million
Jan 21, 2019 $ 0.421
-1.76%
$ 115.27 million $ 2.74 million
Jan 20, 2019 $ 0.429
-2.87%
$ 117.33 million $ 3.78 million
Jan 19, 2019 $ 0.441
+3.12%
$ 120.73 million $ 5.82 million
Jan 18, 2019 $ 0.428
-8.15%
$ 117 million $ 6.98 million
Jan 17, 2019 $ 0.466
-10.17%
$ 127.39 million $ 10.63 million
Jan 16, 2019 $ 0.52
+26.98%
$ 142.21 million $ 35.81 million
Jan 15, 2019 $ 0.409
+10.93%
$ 112.01 million $ 36.81 million
Jan 14, 2019 $ 0.369
+5.28%
$ 101.02 million $ 36.06 million
Jan 13, 2019 $ 0.351
-6.90%
$ 95.95 million $ 29.69 million
Jan 12, 2019 $ 0.377
+2.40%
$ 103.07 million $ 32.4 million
Jan 11, 2019 $ 0.368
-0.24%
$ 100.68 million $ 1.67 million
Jan 10, 2019 $ 0.369
-9.62%
$ 100.94 million $ 10.45 million
Jan 9, 2019 $ 0.409
+1.84%
$ 111.83 million $ 1.13 million
Jan 8, 2019 $ 0.401
-1.22%
$ 109.81 million $ 1.03 million
Jan 7, 2019 $ 0.407
-2.22%
$ 111.3 million $ 1.75 million
Jan 6, 2019 $ 0.416
+5.50%
$ 113.78 million $ 6.94 million
Jan 5, 2019 $ 0.394
+0.55%
$ 107.83 million $ 955,130
Jan 4, 2019 $ 0.391
-0.35%
$ 107.09 million $ 1.18 million
Jan 3, 2019 $ 0.393
-4.81%
$ 107.59 million $ 963,597
Jan 2, 2019 $ 0.413
+3.58%
$ 113 million $ 1.5 million
Jan 1, 2019 $ 0.398
+3.29%
$ 108.98 million $ 704,520
Dec 31, 2018 $ 0.386
-4.93%
$ 105.75 million $ 870,997
Dec 30, 2018 $ 0.406
+1.60%
$ 111.18 million $ 812,120
Dec 29, 2018 $ 0.4
-4.19%
$ 109.56 million $ 1.12 million
Dec 28, 2018 $ 0.419
+13.40%
$ 114.63 million $ 1.12 million
Dec 27, 2018 $ 0.37
-11.93%
$ 101.31 million $ 1.18 million
Dec 26, 2018 $ 0.42
+3.33%
$ 115.07 million $ 1.62 million
Dec 25, 2018 $ 0.407
-14.97%
$ 111.25 million $ 2.59 million
Dec 24, 2018 $ 0.478
+2.09%
$ 130.8 million $ 3.07 million
Dec 23, 2018 $ 0.468
+3.57%
$ 128.08 million $ 2.3 million
Dec 22, 2018 $ 0.452
+0.64%
$ 123.67 million $ 2.03 million
Dec 21, 2018 $ 0.449
+6.74%
$ 122.92 million $ 5.97 million
Dec 20, 2018 $ 0.421
+7.38%
$ 115.25 million $ 2.64 million
Dec 19, 2018 $ 0.393
+1.24%
$ 107.45 million $ 3.71 million
Dec 18, 2018 $ 0.387
+3.16%
$ 106.04 million $ 2.37 million
Dec 17, 2018 $ 0.376
+12.32%
$ 102.8 million $ 1.88 million
Dec 16, 2018 $ 0.334
-0.85%
$ 91.53 million $ 861,348
Dec 15, 2018 $ 0.337
+3.51%
$ 92.34 million $ 1.99 million
Dec 14, 2018 $ 0.326
-12.47%
$ 89.2 million $ 2.18 million
Dec 13, 2018 $ 0.372
-4.92%
$ 101.84 million $ 814,087
Dec 12, 2018 $ 0.391
+3.79%
$ 107.09 million $ 2.46 million
Dec 11, 2018 $ 0.377
-2.52%
$ 103.19 million $ 2.15 million
Dec 10, 2018 $ 0.386
-8.17%
$ 105.76 million $ 2.91 million
Dec 9, 2018 $ 0.422
+9.88%
$ 115.43 million $ 3.57 million
Dec 8, 2018 $ 0.384
+8.27%
$ 105.06 million $ 5.02 million
Dec 7, 2018 $ 0.354
+1.66%
$ 96.88 million $ 3.85 million