Aeternity Historical Data

AE Page 53
Download
Date Close Price change Market cap Trading volume
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
Mar 16, 2019 $ 0.474
+0.98%
$ 129.81 million $ 70.12 million
Mar 15, 2019 $ 0.47
+2.54%
$ 128.53 million $ 78.8 million
Mar 14, 2019 $ 0.458
+4.27%
$ 125.33 million $ 40.3 million
Mar 13, 2019 $ 0.439
-1.44%
$ 120.2 million $ 42.27 million
Mar 12, 2019 $ 0.446
+3.16%
$ 122.02 million $ 44.87 million
Mar 11, 2019 $ 0.432
-2.39%
$ 118.24 million $ 38.03 million
Mar 10, 2019 $ 0.443
-0.93%
$ 121.31 million $ 42.47 million
Mar 9, 2019 $ 0.448
+0.86%
$ 122.48 million $ 46.92 million
Mar 8, 2019 $ 0.444
+1.85%
$ 121.43 million $ 39.99 million
Mar 7, 2019 $ 0.436
-0.43%
$ 119.22 million $ 37.5 million
Mar 6, 2019 $ 0.437
-3.07%
$ 119.73 million $ 43.42 million
Mar 5, 2019 $ 0.451
+5.72%
$ 123.53 million $ 40.6 million
Mar 4, 2019 $ 0.427
-4.59%
$ 116.85 million $ 38.31 million
Mar 3, 2019 $ 0.447
-2.29%
$ 122.47 million $ 38.82 million
Mar 2, 2019 $ 0.458
-1.47%
$ 125.34 million $ 42.49 million
Mar 1, 2019 $ 0.465
-0.58%
$ 127.25 million $ 46.14 million
Feb 28, 2019 $ 0.468
+2.21%
$ 128 million $ 51.45 million
Feb 27, 2019 $ 0.458
+4.26%
$ 125.24 million $ 49.86 million
Feb 26, 2019 $ 0.439
+0.05%
$ 120.14 million $ 35.28 million
Feb 25, 2019 $ 0.439
+3.01%
$ 120.1 million $ 45.82 million
Feb 24, 2019 $ 0.426
-10.75%
$ 116.55 million $ 55.26 million
Feb 23, 2019 $ 0.477
+7.09%
$ 130.56 million $ 51.14 million
Feb 22, 2019 $ 0.446
+5.07%
$ 121.96 million $ 40.71 million
Feb 21, 2019 $ 0.424
-4.51%
$ 116.07 million $ 38.49 million
Feb 20, 2019 $ 0.444
+1.95%
$ 121.58 million $ 45.76 million
Feb 19, 2019 $ 0.436
-1.92%
$ 119.28 million $ 44.8 million
Feb 18, 2019 $ 0.444
+7.10%
$ 121.62 million $ 37.29 million
Feb 17, 2019 $ 0.415
+0.35%
$ 113.59 million $ 42.58 million
Feb 16, 2019 $ 0.414
+3.99%
$ 113.23 million $ 51.77 million
Feb 15, 2019 $ 0.398
+3.14%
$ 108.86 million $ 40.94 million
Feb 14, 2019 $ 0.386
-0.06%
$ 105.57 million $ 40.41 million
Feb 13, 2019 $ 0.386
-0.96%
$ 105.66 million $ 37.85 million
Feb 12, 2019 $ 0.39
+0.84%
$ 106.68 million $ 38.4 million
Feb 11, 2019 $ 0.388
-3.24%
$ 106.19 million $ 33.83 million
Feb 10, 2019 $ 0.401
-0.19%
$ 109.8 million $ 19.98 million