Aeternity Historical Data

AE Page 55
Download
Date Close Price change Market cap Trading volume
Oct 17, 2018 $ 1.19
+0.00%
$ 294.23 million $ 6,603
Oct 16, 2018 $ 1.17
+0.00%
$ 278.09 million $ 6,565
Oct 15, 2018 $ 1.14
+0.00%
$ 274.76 million $ 6,304
Oct 14, 2018 $ 1.12
+0.00%
$ 265.69 million $ 6,260
Oct 13, 2018 $ 1.11
+0.00%
$ 257.63 million $ 6,262
Oct 12, 2018 $ 1.17
+0.00%
$ 260.77 million $ 6,296
Oct 11, 2018 $ 1.22
+0.00%
$ 250.92 million $ 6,566
Oct 10, 2018 $ 1.08
+0.00%
$ 307.05 million $ 6,627
Oct 9, 2018 $ 1.06
+0.00%
$ 252.74 million $ 6,626
Oct 8, 2018 $ 1.05
+0.00%
$ 248.79 million $ 6,572
Oct 7, 2018 $ 1.06
+0.00%
$ 246.7 million $ 6,595
Oct 6, 2018 $ 1.06
+0.00%
$ 246.43 million $ 6,578
Oct 5, 2018 $ 1.07
+0.00%
$ 247.95 million $ 6,577
Oct 4, 2018 $ 1.04
+0.00%
$ 246.11 million $ 6,475
Oct 3, 2018 $ 1.07
+0.00%
$ 246.24 million $ 6,570
Oct 2, 2018 $ 1.05
+0.00%
$ 245.81 million $ 6,604
Oct 1, 2018 $ 1.07
+0.00%
$ 250.61 million $ 6,610
Sep 30, 2018 $ 1.01
+0.00%
$ 249.11 million $ 6,567
Sep 29, 2018 $ 1
+0.00%
$ 254.46 million $ 6,672
Sep 28, 2018 $ 0.981
+0.00%
$ 232.87 million $ 6,519
Sep 27, 2018 $ 0.969
+0.00%
$ 235.83 million $ 6,475
Sep 26, 2018 $ 0.955
+0.00%
$ 225.77 million $ 6,448
Sep 25, 2018 $ 0.993
+0.00%
$ 224.43 million $ 6,649
Sep 24, 2018 $ 1.01
+0.00%
$ 227.42 million $ 6,714
Sep 23, 2018 $ 1.01
+0.00%
$ 237.48 million $ 6,714
Sep 22, 2018 $ 1
+0.00%
$ 235.38 million $ 6,655
Sep 21, 2018 $ 0.937
+0.00%
$ 245.32 million $ 6,427
Sep 20, 2018 $ 0.931
+0.00%
$ 229.43 million $ 6,357
Sep 19, 2018 $ 0.929
+0.00%
$ 218.38 million $ 6,320
Sep 18, 2018 $ 0.959
+0.00%
$ 220.48 million $ 6,429
Sep 17, 2018 $ 0.99
+0.00%
$ 212.09 million $ 6,501
Sep 16, 2018 $ 1
+0.00%
$ 230.32 million $ 6,526
Sep 15, 2018 $ 0.963
+0.00%
$ 236.3 million $ 6,516
Sep 14, 2018 $ 0.903
+0.00%
$ 228 million $ 6,456
Sep 13, 2018 $ 0.849
+0.00%
$ 213.25 million $ 6,308
Sep 12, 2018 $ 0.889
+0.00%
$ 200.52 million $ 6,327
Sep 11, 2018 $ 0.914
+0.00%
$ 203.82 million $ 6,325
Sep 10, 2018 $ 0.925
+0.00%
$ 210.39 million $ 6,329
Sep 9, 2018 $ 0.96
+0.00%
$ 216.44 million $ 6,429
Sep 8, 2018 $ 0.987
+0.00%
$ 212.58 million $ 6,492
Sep 7, 2018 $ 0.965
+0.00%
$ 225.46 million $ 6,475
Sep 6, 2018 $ 1.12
+0.00%
$ 231.93 million $ 7,157
Sep 5, 2018 $ 1.18
+0.00%
$ 231.2 million $ 7,327
Sep 4, 2018 $ 1.17
+0.00%
$ 274.85 million $ 7,265
Sep 3, 2018 $ 1.19
+0.00%
$ 275.33 million $ 7,234
Sep 2, 2018 $ 1.19
+0.00%
$ 272.51 million $ 7,107
Sep 1, 2018 $ 1.12
+0.00%
$ 279.86 million $ 6,989
Aug 31, 2018 $ 1.1
+0.00%
$ 268.29 million $ 6,947
Aug 30, 2018 $ 1.17
+0.00%
$ 255.48 million $ 7,063
Aug 29, 2018 $ 1.14
+0.00%
$ 266.21 million $ 6,990