Aeternity Historical Data

AE Page 58
Download
Date Close Price change Market cap Trading volume
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
Jul 9, 2018 $ 2.17
+0.00%
$ 467.48 million $ 6,825
Jul 8, 2018 $ 2.09
+0.00%
$ 495.22 million $ 6,632
Jul 7, 2018 $ 2.12
+0.00%
$ 508.16 million $ 6,623
Jul 6, 2018 $ 2.23
+0.00%
$ 502.78 million $ 6,650
Jul 5, 2018 $ 2.15
+0.00%
$ 503.43 million $ 6,589
Jul 4, 2018 $ 2.16
+0.00%
$ 560.85 million $ 6,614
Jul 3, 2018 $ 1.98
+0.00%
$ 483.5 million $ 6,463
Jul 2, 2018 $ 1.93
+0.00%
$ 495.87 million $ 6,366
Jul 1, 2018 $ 1.9
+0.00%
$ 450.72 million $ 6,381
Jun 30, 2018 $ 1.72
+0.00%
$ 461.51 million $ 5,913
Jun 29, 2018 $ 1.82
+0.00%
$ 426 million $ 6,097
Jun 28, 2018 $ 1.83
+0.00%
$ 395.71 million $ 6,114
Jun 27, 2018 $ 1.89
+0.00%
$ 433.85 million $ 6,211
Jun 26, 2018 $ 1.89
+0.00%
$ 423.69 million $ 6,213
Jun 25, 2018 $ 1.79
+0.00%
$ 452.59 million $ 6,037
Jun 24, 2018 $ 1.96
+0.00%
$ 424.01 million $ 6,136
Jun 23, 2018 $ 2.24
+0.00%
$ 450.79 million $ 6,394
Jun 22, 2018 $ 2.54
+0.00%
$ 478.71 million $ 6,752
Jun 21, 2018 $ 2.57
+0.00%
$ 583.43 million $ 6,710
Jun 20, 2018 $ 2.61
+0.00%
$ 603.25 million $ 6,746
Jun 19, 2018 $ 2.56
+0.00%
$ 609.97 million $ 6,550
Jun 18, 2018 $ 2.61
+0.00%
$ 620.36 million $ 6,552
Jun 17, 2018 $ 2.61
+0.00%
$ 600.55 million $ 6,506
Jun 16, 2018 $ 2.65
+0.00%
$ 606.65 million $ 6,584
Jun 15, 2018 $ 2.61
+0.00%
$ 606.98 million $ 6,525
Jun 14, 2018 $ 2.57
+0.00%
$ 632.35 million $ 6,484
Jun 13, 2018 $ 2.83
+0.00%
$ 591.06 million $ 6,802
Jun 12, 2018 $ 2.83
+0.00%
$ 628.75 million $ 6,781
Jun 11, 2018 $ 3.22
+0.00%
$ 704.8 million $ 7,250
Jun 10, 2018 $ 3.55
+0.00%
$ 680.15 million $ 7,649
Jun 8, 2018 $ 3.71
+0.00%
$ 825.76 million $ 7,684
Jun 7, 2018 $ 3.59
+0.00%
$ 862.3 million $ 7,640
Jun 6, 2018 $ 3.32
+0.00%
$ 838.11 million $ 7,562
Jun 5, 2018 $ 3.24
+0.00%
$ 793.32 million $ 7,512
Jun 4, 2018 $ 3.56
+0.00%
$ 760.22 million $ 7,699