Aeternity Historical Data

AE Page 6
Download
Date Close Price change Market cap Trading volume
Apr 16, 2 PM $ 0.00804
+2.73%
$ 228,329 $ 13,370
Apr 16, 1 PM $ 0.00783
+0.22%
$ 222,255 $ 13,284
Apr 16, 12 PM $ 0.00781
-4.72%
$ 221,772 $ 13,401
Apr 16, 11 AM $ 0.0082
+0.00%
$ 232,757 $ 13,380
Apr 16, 10 AM $ 0.0082
+5.63%
$ 232,757 $ 13,036
Apr 16, 9 AM $ 0.00776
-0.27%
$ 220,353 $ 12,572
Apr 16, 8 AM $ 0.00778
+2.30%
$ 220,949 $ 12,683
Apr 16, 7 AM $ 0.00761
-3.68%
$ 215,982 $ 12,569
Apr 16, 6 AM $ 0.0079
+1.87%
$ 224,242 $ 12,705
Apr 16, 5 AM $ 0.00775
-1.11%
$ 220,126 $ 12,772
Apr 16, 4 AM $ 0.00784
+1.46%
$ 222,596 $ 12,983
Apr 16, 3 AM $ 0.00775
+3.74%
$ 219,871 $ 12,941
Apr 16, 2 AM $ 0.00747
+0.69%
$ 211,951 $ 12,721
Apr 16, 1 AM $ 0.00742
+1.63%
$ 210,503 $ 12,695
Apr 16, 12 AM $ 0.0073
+0.08%
$ 207,126 $ 12,617
Apr 15, 11 PM $ 0.00729
-3.28%
$ 206,955 $ 12,724
Apr 15, 10 PM $ 0.00754
+5.60%
$ 213,966 $ 11,223
Apr 15, 9 PM $ 0.00714
-0.22%
$ 202,612 $ 10,764
Apr 15, 8 PM $ 0.00715
+0.00%
$ 203,067 $ 10,794
Apr 15, 7 PM $ 0.00715
-3.00%
$ 203,067 $ 10,893
Apr 15, 6 PM $ 0.00737
+0.03%
$ 209,340 $ 11,098
Apr 15, 5 PM $ 0.00737
-1.11%
$ 209,283 $ 11,582
Apr 15, 4 PM $ 0.00746
+1.35%
$ 211,639 $ 11,540
Apr 15, 3 PM $ 0.00736
+0.95%
$ 208,829 $ 11,533
Apr 15, 2 PM $ 0.00729
+0.10%
$ 206,870 $ 11,357
Apr 15, 1 PM $ 0.00728
+4.33%
$ 206,672 $ 11,120
Apr 15, 12 PM $ 0.00704
+3.73%
$ 199,831 $ 10,811
Apr 15, 11 AM $ 0.00679
+2.17%
$ 192,649 $ 10,672
Apr 15, 10 AM $ 0.00693
+5.52%
$ 196,850 $ 10,437
Apr 15, 9 AM $ 0.00657
+0.00%
$ 186,547 $ 10,915
Apr 15, 8 AM $ 0.00657
+0.44%
$ 186,547 $ 11,143
Apr 15, 7 AM $ 0.00654
-0.86%
$ 185,723 $ 11,159
Apr 15, 6 AM $ 0.0066
+4.25%
$ 187,341 $ 11,210
Apr 15, 5 AM $ 0.00633
+0.72%
$ 179,706 $ 11,180
Apr 15, 4 AM $ 0.00629
+0.00%
$ 178,428 $ 11,021
Apr 15, 3 AM $ 0.00629
+4.63%
$ 178,428 $ 11,117
Apr 15, 2 AM $ 0.00601
-3.66%
$ 170,537 $ 11,140
Apr 15, 1 AM $ 0.00624
+3.90%
$ 177,009 $ 11,149
Apr 15, 12 AM $ 0.006
-3.63%
$ 170,367 $ 11,167
Apr 14, 11 PM $ 0.00623
+0.00%
$ 176,782 $ 11,034
Apr 14, 10 PM $ 0.00623
+0.00%
$ 176,782 $ 11,057
Apr 14, 9 PM $ 0.00623
-0.21%
$ 176,782 $ 11,104
Apr 14, 8 PM $ 0.00624
+0.21%
$ 177,151 $ 11,071
Apr 14, 7 PM $ 0.00623
+3.75%
$ 176,782 $ 10,963
Apr 14, 6 PM $ 0.006
-2.72%
$ 170,395 $ 10,862
Apr 14, 5 PM $ 0.00617
+0.08%
$ 175,164 $ 10,945
Apr 14, 4 PM $ 0.00617
+0.33%
$ 175,022 $ 10,897
Apr 14, 3 PM $ 0.00615
-1.88%
$ 174,454 $ 10,953
Apr 14, 2 PM $ 0.00626
+3.32%
$ 177,804 $ 11,024
Apr 14, 1 PM $ 0.00606
-2.68%
$ 172,099 $ 11,099