Aeternity Historical Data

AE Page 6
Download
Date Close Price change Market cap Trading volume
Dec 4, 2025 $0.00186
-0.51%
$-- $0
Dec 3, 2025 $0.00187
+0.17%
$53,135 $0
Nov 27, 2025 $0.00183
+0.96%
$-- $0.1
Nov 26, 2025 $0.00181
+3.29%
$51,421 $0.1
Nov 24, 2025 $0.00178
+2.22%
$50,201 $0
Nov 15, 2025 $0.00191
+1.03%
$-- $3
Nov 14, 2025 $0.00191
-0.30%
$53,859 $3
Nov 2, 2025 $0.00221
+0.39%
$-- $0
Nov 1, 2025 $0.0022
-0.08%
$62,477 $0
Oct 29, 2025 $0.004
+0.00%
$-- $19
Oct 25, 2025 $0.00454
+0.00%
$128,868 $42
Oct 24, 2025 $0.00454
+11.82%
$128,868 $96
Oct 23, 2025 $0.00406
-27.50%
$115,243 $25
Oct 22, 2025 $0.0056
+36.59%
$158,956 $10
Oct 21, 2025 $0.0041
+0.00%
$116,379 $21
Oct 19, 2025 $0.00407
+0.00%
$-- $12
Oct 18, 2025 $0.00407
-4.24%
$115,527 $12
Oct 17, 2025 $0.00425
-35.90%
$120,636 $12
Oct 16, 2025 $0.00663
+199.40%
$188,193 $31
Oct 15, 2025 $0.00222
-1.44%
$62,885 $0
Oct 11, 2025 $0.00416
+0.00%
$-- $11
Oct 10, 2025 $0.00416
-16.80%
$118,082 $11
Oct 9, 2025 $0.005
+5.53%
$141,925 $23
Oct 8, 2025 $0.00474
-8.24%
$134,548 $9,357
Oct 7, 2025 $0.00517
-8.99%
$146,665 $9,002
Oct 6, 2025 $0.00568
+3.65%
$161,134 $11,146
Oct 5, 2025 $0.00548
+6.10%
$155,450 $13,254
Oct 4, 2025 $0.00516
+12.38%
$146,524 $14,193
Oct 3, 2025 $0.00455
+0.63%
$130,401 $9,795
Oct 2, 2025 $0.00452
+1.75%
$128,374 $10,351
Oct 1, 2025 $0.00444
+8.55%
$126,196 $18,384
Sep 30, 2025 $0.00411
+1.28%
$116,210 $24,206
Sep 29, 2025 $0.00406
-1.96%
$115,364 $7,187
Sep 28, 2025 $0.00412
-0.21%
$117,657 $7,361
Sep 27, 2025 $0.00413
+0.39%
$117,184 $25,422
Sep 26, 2025 $0.00411
+1.01%
$116,683 $22,985
Sep 25, 2025 $0.00409
+0.24%
$115,525 $7,171
Sep 24, 2025 $0.00409
-0.78%
$115,696 $7,646
Sep 23, 2025 $0.00412
-0.34%
$116,914 $23,676
Sep 22, 2025 $0.00413
+1.19%
$117,312 $25,243
Sep 21, 2025 $0.00408
-1.19%
$115,812 $26,676
Sep 20, 2025 $0.00414
-0.66%
$117,199 $27,311
Sep 19, 2025 $0.00418
+1.68%
$118,264 $64,182
Sep 18, 2025 $0.00413
-0.04%
$116,799 $23,658
Sep 17, 2025 $0.00412
-1.41%
$117,277 $27,905
Sep 16, 2025 $0.00415
-0.93%
$118,662 $27,394
Sep 15, 2025 $0.00418
-3.94%
$119,012 $26,375
Sep 14, 2025 $0.00424
-0.52%
$123,044 $27,992
Sep 13, 2025 $0.0043
+0.25%
$122,079 $25,076
Sep 12, 2025 $0.00429
-0.07%
$122,161 $24,581