Aeternity Historical Data

AE Page 6
Download
Date Close Price change Market cap Trading volume
Jul 6, 2025 $ 0.00638
-3.90%
$ 1.75 million $ 200,580
Jul 5, 2025 $ 0.00667
+6.81%
$ 1.82 million $ 175,210
Jul 4, 2025 $ 0.00625
-5.35%
$ 1.71 million $ 98,559
Jul 3, 2025 $ 0.0066
-6.85%
$ 1.81 million $ 140,216
Jul 2, 2025 $ 0.00709
-3.68%
$ 1.94 million $ 228,784
Jul 1, 2025 $ 0.00735
-6.49%
$ 2.01 million $ 232,222
Jun 30, 2025 $ 0.00786
-2.81%
$ 2.15 million $ 148,882
Jun 29, 2025 $ 0.00809
-0.70%
$ 2.21 million $ 100,517
Jun 28, 2025 $ 0.00815
+0.53%
$ 2.23 million $ 217,805
Jun 27, 2025 $ 0.00811
+2.37%
$ 2.22 million $ 208,022
Jun 26, 2025 $ 0.00792
+0.77%
$ 2.17 million $ 125,024
Jun 25, 2025 $ 0.00787
-1.27%
$ 2.15 million $ 98,027
Jun 24, 2025 $ 0.00797
-7.50%
$ 2.18 million $ 90,242
Jun 23, 2025 $ 0.00862
+2.16%
$ 2.36 million $ 118,953
Jun 22, 2025 $ 0.00843
-3.86%
$ 2.31 million $ 118,905
Jun 21, 2025 $ 0.00877
-1.39%
$ 2.4 million $ 160,018
Jun 20, 2025 $ 0.00889
-1.51%
$ 2.43 million $ 209,967
Jun 19, 2025 $ 0.00903
+1.10%
$ 2.47 million $ 272,243
Jun 18, 2025 $ 0.00893
-2.43%
$ 2.44 million $ 306,795
Jun 17, 2025 $ 0.00916
-3.91%
$ 2.51 million $ 351,458
Jun 16, 2025 $ 0.00953
+3.33%
$ 2.61 million $ 292,994
Jun 15, 2025 $ 0.00922
+0.86%
$ 2.52 million $ 290,667
Jun 14, 2025 $ 0.00918
-0.24%
$ 2.5 million $ 300,504
Jun 13, 2025 $ 0.0092
-2.18%
$ 2.52 million $ 337,856
Jun 12, 2025 $ 0.0094
-2.12%
$ 2.57 million $ 288,154
Jun 11, 2025 $ 0.0096
-1.17%
$ 2.63 million $ 271,835
Jun 10, 2025 $ 0.00971
-8.17%
$ 2.66 million $ 298,318
Jun 9, 2025 $ 0.0106
+1.13%
$ 2.89 million $ 289,555
Jun 8, 2025 $ 0.0105
-4.64%
$ 2.86 million $ 362,392
Jun 7, 2025 $ 0.011
+10.04%
$ 3 million $ 385,553
Jun 6, 2025 $ 0.00997
-0.99%
$ 2.73 million $ 329,580
Jun 5, 2025 $ 0.0101
+1.78%
$ 2.75 million $ 341,082
Jun 4, 2025 $ 0.00989
-13.59%
$ 2.71 million $ 301,484
Jun 3, 2025 $ 0.0114
+19.24%
$ 3.13 million $ 319,050
Jun 2, 2025 $ 0.0096
+1.34%
$ 2.63 million $ 336,802
Jun 1, 2025 $ 0.00947
-3.25%
$ 2.59 million $ 317,478
May 31, 2025 $ 0.00979
-2.89%
$ 2.68 million $ 273,175
May 30, 2025 $ 0.0101
-8.02%
$ 2.76 million $ 305,657
May 29, 2025 $ 0.011
-10.92%
$ 3 million $ 278,705
May 28, 2025 $ 0.0123
-7.70%
$ 3.36 million $ 364,515
May 27, 2025 $ 0.0133
-0.88%
$ 3.64 million $ 408,219
May 26, 2025 $ 0.0134
-8.73%
$ 3.66 million $ 294,842
May 25, 2025 $ 0.0147
-1.24%
$ 4.01 million $ 288,573
May 24, 2025 $ 0.0148
-1.61%
$ 4.06 million $ 271,975
May 23, 2025 $ 0.0151
-1.41%
$ 4.12 million $ 201,499
May 22, 2025 $ 0.0153
+4.40%
$ 4.18 million $ 126,660
May 21, 2025 $ 0.0146
-2.50%
$ 4 million $ 222,884
May 20, 2025 $ 0.015
+0.85%
$ 4.11 million $ 363,914
May 19, 2025 $ 0.0149
+0.27%
$ 4.07 million $ 250,869
May 18, 2025 $ 0.0148
-0.21%
$ 4.05 million $ 236,153