Aeternity Historical Data

AE Page 56
Download
Date Close Price change Market cap Trading volume
Aug 28, 2018 $ 1.05
+0.00%
$ 284.37 million $ 6,734
Aug 27, 2018 $ 1.02
+0.00%
$ 259.27 million $ 6,696
Aug 26, 2018 $ 1.04
+0.00%
$ 239.6 million $ 6,733
Aug 25, 2018 $ 0.994
+0.00%
$ 243.01 million $ 6,566
Aug 24, 2018 $ 0.972
+0.00%
$ 242.46 million $ 6,451
Aug 23, 2018 $ 1.01
+0.00%
$ 230.78 million $ 6,593
Aug 22, 2018 $ 1
+0.00%
$ 225.29 million $ 6,418
Aug 21, 2018 $ 1.08
+0.00%
$ 234.86 million $ 6,475
Aug 20, 2018 $ 1.08
+0.00%
$ 231.97 million $ 6,423
Aug 19, 2018 $ 1.11
+0.00%
$ 258.36 million $ 6,482
Aug 18, 2018 $ 1.04
+0.00%
$ 248.85 million $ 6,470
Aug 17, 2018 $ 0.929
+0.00%
$ 272.6 million $ 6,376
Aug 16, 2018 $ 0.934
+0.00%
$ 213.51 million $ 6,372
Aug 15, 2018 $ 0.901
+0.00%
$ 212.35 million $ 6,093
Aug 14, 2018 $ 1.11
+0.00%
$ 211.71 million $ 6,363
Aug 13, 2018 $ 1.14
+0.00%
$ 241.94 million $ 6,339
Aug 12, 2018 $ 1.15
+0.00%
$ 263.72 million $ 6,230
Aug 11, 2018 $ 1.26
+0.00%
$ 267.99 million $ 6,446
Aug 10, 2018 $ 1.3
+0.00%
$ 284.91 million $ 6,424
Aug 9, 2018 $ 1.43
+0.00%
$ 302.52 million $ 6,496
Aug 8, 2018 $ 1.68
+0.00%
$ 297.27 million $ 7,023
Aug 7, 2018 $ 1.68
+0.00%
$ 376.85 million $ 7,019
Aug 6, 2018 $ 1.68
+0.00%
$ 390.14 million $ 7,028
Aug 5, 2018 $ 1.71
+0.00%
$ 393.56 million $ 7,279
Aug 4, 2018 $ 2
+0.00%
$ 389.35 million $ 7,454
Aug 3, 2018 $ 1.79
+0.00%
$ 408.32 million $ 7,615
Aug 2, 2018 $ 1.82
+0.00%
$ 403.92 million $ 7,600
Aug 1, 2018 $ 1.91
+0.00%
$ 424.18 million $ 7,943
Jul 31, 2018 $ 2.02
+0.00%
$ 435.52 million $ 8,142
Jul 30, 2018 $ 2
+0.00%
$ 468.17 million $ 8,202
Jul 29, 2018 $ 1.96
+0.00%
$ 475.24 million $ 8,183
Jul 28, 2018 $ 1.93
+0.00%
$ 465.64 million $ 8,018
Jul 27, 2018 $ 1.95
+0.00%
$ 456.42 million $ 8,202
Jul 26, 2018 $ 1.95
+0.00%
$ 439.67 million $ 8,232
Jul 25, 2018 $ 1.94
+0.00%
$ 451.93 million $ 8,045
Jul 24, 2018 $ 1.91
+0.00%
$ 455.59 million $ 7,671
Jul 23, 2018 $ 1.82
+0.00%
$ 446.11 million $ 7,454
Jul 22, 2018 $ 1.8
+0.00%
$ 422.5 million $ 7,355
Jul 21, 2018 $ 1.87
+0.00%
$ 424.96 million $ 7,431
Jul 20, 2018 $ 1.94
+0.00%
$ 418.35 million $ 7,386
Jul 19, 2018 $ 2.02
+0.00%
$ 451.67 million $ 7,400
Jul 18, 2018 $ 1.89
+0.00%
$ 459.45 million $ 6,887
Jul 17, 2018 $ 1.83
+0.00%
$ 477.53 million $ 6,540
Jul 16, 2018 $ 1.73
+0.00%
$ 443.57 million $ 6,334
Jul 15, 2018 $ 1.7
+0.00%
$ 411.21 million $ 6,257
Jul 14, 2018 $ 1.7
+0.00%
$ 395.69 million $ 6,259
Jul 13, 2018 $ 1.69
+0.00%
$ 396.25 million $ 6,248
Jul 12, 2018 $ 1.75
+0.00%
$ 386.97 million $ 6,395
Jul 11, 2018 $ 1.86
+0.00%
$ 408.48 million $ 6,527
Jul 10, 2018 $ 2.07
+0.00%
$ 410.53 million $ 6,779