Aeternity Historical Data

AE Page 55
Download
Date Close Price change Market cap Trading volume
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
Dec 6, 2018 $ 0.348
-19.81%
$ 95.32 million $ 3.52 million
Dec 5, 2018 $ 0.435
-14.57%
$ 119.06 million $ 2.18 million
Dec 4, 2018 $ 0.51
-3.05%
$ 139.45 million $ 1.31 million
Dec 3, 2018 $ 0.526
-4.67%
$ 143.82 million $ 975,829
Dec 2, 2018 $ 0.55
-3.19%
$ 150.57 million $ 874,981
Dec 1, 2018 $ 0.568
+3.07%
$ 155.4 million $ 1.04 million
Nov 30, 2018 $ 0.551
-1.02%
$ 150.82 million $ 1.86 million
Nov 29, 2018 $ 0.597
+0.00%
$ 163.42 million $ 4,089
Nov 28, 2018 $ 0.536
+0.00%
$ 146.65 million $ 3,750
Nov 27, 2018 $ 0.564
+0.00%
$ 154.43 million $ 3,926
Nov 26, 2018 $ 0.556
+0.00%
$ 152.1 million $ 3,820
Nov 25, 2018 $ 0.613
+0.00%
$ 167.84 million $ 4,292
Nov 24, 2018 $ 0.594
+0.00%
$ 162.52 million $ 4,307
Nov 23, 2018 $ 0.634
+0.00%
$ 173.53 million $ 4,525
Nov 22, 2018 $ 0.633
+0.00%
$ 173.27 million $ 4,500
Nov 21, 2018 $ 0.654
+0.00%
$ 148.69 million $ 4,634
Nov 20, 2018 $ 0.806
+0.00%
$ 183.35 million $ 5,282
Nov 19, 2018 $ 0.884
+0.00%
$ 201.1 million $ 5,598
Nov 18, 2018 $ 0.881
+0.00%
$ 220.34 million $ 5,553
Nov 17, 2018 $ 0.914
+0.00%
$ 207.9 million $ 5,591
Nov 16, 2018 $ 0.911
+0.00%
$ 207.26 million $ 5,594
Nov 15, 2018 $ 1.05
+0.00%
$ 238 million $ 6,126
Nov 14, 2018 $ 1.14
+0.00%
$ 258.23 million $ 6,362
Nov 13, 2018 $ 1.15
+0.00%
$ 261.73 million $ 6,402
Nov 12, 2018 $ 1.15
+0.00%
$ 315.68 million $ 6,388
Nov 11, 2018 $ 1.16
+0.00%
$ 318.79 million $ 6,401
Nov 10, 2018 $ 1.16
+0.00%
$ 317.62 million $ 6,412
Nov 9, 2018 $ 1.18
+0.00%
$ 323.14 million $ 6,490
Nov 8, 2018 $ 1.27
+0.00%
$ 348 million $ 6,532
Nov 7, 2018 $ 1.22
+0.00%
$ 332.57 million $ 6,438
Nov 6, 2018 $ 1.18
+0.00%
$ 323.79 million $ 6,440
Nov 5, 2018 $ 1.17
+0.00%
$ 320.84 million $ 6,404
Nov 4, 2018 $ 1.19
+0.00%
$ 325.27 million $ 6,372
Nov 3, 2018 $ 1.19
+0.00%
$ 299.31 million $ 6,395
Nov 2, 2018 $ 1.18
+0.00%
$ 295.19 million $ 6,347