Aeternity Historical Data

AE Page 58
Download
Date Close Price change Market cap Trading volume
May 19, 2018 $ 3.81
+0.00%
$ 896.96 million $ 8,118
May 18, 2018 $ 3.97
+0.00%
$ 887.62 million $ 8,315
May 17, 2018 $ 4.01
+0.00%
$ 882.27 million $ 8,315
May 16, 2018 $ 4.25
+0.00%
$ 920.7 million $ 8,677
May 15, 2018 $ 3.91
+0.00%
$ 1.02 billion $ 8,625
May 14, 2018 $ 3.89
+0.00%
$ 920.8 million $ 8,580
May 13, 2018 $ 3.81
+0.00%
$ 925.39 million $ 8,453
May 12, 2018 $ 4.13
+0.00%
$ 907.12 million $ 8,742
May 11, 2018 $ 4.67
+0.00%
$ 905.79 million $ 9,292
May 10, 2018 $ 4.53
+0.00%
$ 1.03 billion $ 9,216
May 9, 2018 $ 4.4
+0.00%
$ 1.09 billion $ 9,296
May 8, 2018 $ 4.13
+0.00%
$ 1.06 billion $ 9,385
May 7, 2018 $ 4.35
+0.00%
$ 968.62 million $ 9,671
May 6, 2018 $ 4.72
+0.00%
$ 997.11 million $ 9,840
May 5, 2018 $ 4.56
+0.00%
$ 1.07 billion $ 9,674
May 4, 2018 $ 4.62
+0.00%
$ 1.11 billion $ 9,376
May 3, 2018 $ 4.64
+0.00%
$ 1.07 billion $ 9,139
May 2, 2018 $ 4.4
+0.00%
$ 1.08 billion $ 9,030
May 1, 2018 $ 4.7
+0.00%
$ 1.09 billion $ 9,317
Apr 30, 2018 $ 4.95
+0.00%
$ 1.05 billion $ 9,368
Apr 29, 2018 $ 3.83
+0.00%
$ 1.16 billion $ 9,241
Apr 28, 2018 $ 2.79
+0.00%
$ 991.94 million $ 9,233
Apr 27, 2018 $ 2.49
+0.00%
$ 676.47 million $ 8,901
Apr 26, 2018 $ 2.37
+0.00%
$ 609.23 million $ 9,254
Apr 25, 2018 $ 2.54
+0.00%
$ 532.6 million $ 9,283
Apr 24, 2018 $ 2.35
+0.00%
$ 609.81 million $ 8,889
Apr 23, 2018 $ 2.16
+0.00%
$ 542.54 million $ 8,889
Apr 22, 2018 $ 1.99
+0.00%
$ 540.27 million $ 8,810
Apr 21, 2018 $ 2.03
+0.00%
$ 461.21 million $ 8,424
Apr 20, 2018 $ 1.89
+0.00%
$ 479.05 million $ 8,217
Apr 19, 2018 $ 1.79
+0.00%
$ 464.4 million $ 8,047
Apr 18, 2018 $ 1.77
+0.00%
$ 432.44 million $ 8,053
Apr 17, 2018 $ 1.77
+0.00%
$ 402.42 million $ 8,093
Apr 16, 2018 $ 1.78
+0.00%
$ 414.89 million $ 8,181
Apr 15, 2018 $ 1.72
+0.00%
$ 425.71 million $ 7,992
Apr 14, 2018 $ 1.78
+0.00%
$ 401.75 million $ 7,971
Apr 13, 2018 $ 1.56
+0.00%
$ 396.4 million $ 7,301
Apr 12, 2018 $ 1.4
+0.00%
$ 387.97 million $ 6,878
Apr 11, 2018 $ 1.33
+0.00%
$ 342.54 million $ 6,787
Apr 10, 2018 $ 1.36
+0.00%
$ 315.2 million $ 6,929
Apr 9, 2018 $ 1.4
+0.00%
$ 308.19 million $ 7,000
Apr 8, 2018 $ 1.39
+0.00%
$ 324.94 million $ 6,890
Apr 7, 2018 $ 1.37
+0.00%
$ 324.73 million $ 6,685
Apr 6, 2018 $ 1.39
+0.00%
$ 317.64 million $ 6,790
Apr 5, 2018 $ 1.45
+0.00%
$ 327.63 million $ 7,155
Apr 4, 2018 $ 1.51
+0.00%
$ 332.27 million $ 7,347
Apr 3, 2018 $ 1.48
+0.00%
$ 350.17 million $ 7,005
Apr 2, 2018 $ 1.49
+0.00%
$ 343.7 million $ 6,848
Apr 1, 2018 $ 1.6
+0.00%
$ 343.69 million $ 7,035
Mar 31, 2018 $ 1.5
+0.00%
$ 369.71 million $ 6,951