Aeternity Historical Data

AE Page 59
Download
Date Close Price change Market cap Trading volume
Jun 3, 2018 $ 3.41
+0.00%
$ 822.2 million $ 7,606
Jun 2, 2018 $ 3.13
+0.00%
$ 845.74 million $ 7,494
Jun 1, 2018 $ 3.14
+0.00%
$ 730.29 million $ 7,512
May 31, 2018 $ 3.14
+0.00%
$ 734.65 million $ 7,456
May 30, 2018 $ 3.08
+0.00%
$ 727.73 million $ 7,303
May 29, 2018 $ 3.1
+0.00%
$ 739.96 million $ 7,272
May 28, 2018 $ 3.18
+0.00%
$ 695.27 million $ 7,338
May 27, 2018 $ 3.22
+0.00%
$ 745.62 million $ 7,505
May 26, 2018 $ 3.21
+0.00%
$ 744.39 million $ 7,515
May 25, 2018 $ 3.14
+0.00%
$ 743.43 million $ 7,563
May 24, 2018 $ 3.24
+0.00%
$ 764.55 million $ 7,829
May 23, 2018 $ 3.73
+0.00%
$ 704.26 million $ 8,271
May 22, 2018 $ 3.91
+0.00%
$ 833.94 million $ 8,468
May 21, 2018 $ 3.91
+0.00%
$ 894.1 million $ 8,365
May 20, 2018 $ 3.82
+0.00%
$ 933.11 million $ 8,269
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