Aeternity Historical Data

AE Page 54
Download
Date Close Price change Market cap Trading volume
Feb 9, 2019 $ 0.402
+2.49%
$ 110.04 million $ 22.3 million
Feb 8, 2019 $ 0.393
+8.66%
$ 107.42 million $ 22.29 million
Feb 7, 2019 $ 0.361
-0.37%
$ 98.87 million $ 14.56 million
Feb 6, 2019 $ 0.363
-2.13%
$ 99.24 million $ 11.62 million
Feb 5, 2019 $ 0.371
+0.69%
$ 101.4 million $ 9.09 million
Feb 4, 2019 $ 0.368
-1.48%
$ 100.72 million $ 8.66 million
Feb 3, 2019 $ 0.374
-0.45%
$ 102.24 million $ 9.77 million
Feb 2, 2019 $ 0.376
+1.57%
$ 102.94 million $ 23.28 million
Feb 1, 2019 $ 0.371
+1.19%
$ 101.42 million $ 41.54 million
Jan 31, 2019 $ 0.366
-2.94%
$ 100.25 million $ 36.52 million
Jan 30, 2019 $ 0.377
+1.04%
$ 103.29 million $ 48.13 million
Jan 29, 2019 $ 0.373
+1.09%
$ 102.18 million $ 35.97 million
Jan 28, 2019 $ 0.369
-5.01%
$ 101.1 million $ 36.01 million
Jan 27, 2019 $ 0.389
-5.08%
$ 106.42 million $ 2.41 million
Jan 26, 2019 $ 0.41
-1.17%
$ 112.1 million $ 30.69 million
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