Aeternity Historical Data

AE Page 6
Download
Date Close Price change Market cap Trading volume
Oct 11 $0.114
+13.96%
$31.15 million $56.75 million
Oct 4 $0.0999
+0.96%
$27.33 million $43.42 million
Sep 27 $0.0989
+11.59%
$27.07 million $39.25 million
Sep 20 $0.0887
-32.97%
$24.26 million $40.97 million
Sep 13 $0.132
+2.91%
$36.2 million $39.13 million
Sep 6 $0.129
-15.03%
$35.17 million $37.85 million
Aug 30 $0.151
+15.62%
$41.39 million $43.75 million
Aug 23 $0.131
-5.40%
$35.8 million $39.61 million
Aug 16 $0.138
-6.11%
$37.85 million $55.35 million
Aug 9 $0.147
+7.31%
$40.31 million $49.5 million
Aug 2 $0.117
+13.02%
$32.14 million $49.58 million
Jul 26 $0.104
+12.35%
$28.43 million $41.58 million
Jul 19 $0.0924
+2.00%
$25.28 million $48.88 million
Jul 12 $0.0903
-6.21%
$24.72 million $45.38 million
Jul 5 $0.0986
-11.55%
$26.99 million $43.61 million
Jun 28 $0.112
+5.25%
$30.51 million $49.69 million
Jun 21 $0.106
-24.82%
$28.97 million $66.4 million
Jun 14 $0.141
-7.79%
$38.55 million $67.38 million
Jun 7 $0.153
-16.32%
$41.81 million $75.08 million
May 31 $0.183
-1.13%
$49.95 million $68.29 million
May 24 $0.181
+33.08%
$49.57 million $101.46 million
May 17 $0.136
-55.97%
$37.27 million $168.6 million
May 10 $0.309
-26.73%
$84.45 million $217.13 million
May 3 $0.421
+3.73%
$115.13 million $269.54 million
Apr 26 $0.406
+16.44%
$110.97 million $316.18 million
Apr 19 $0.348
-15.66%
$95.31 million $379.99 million
Apr 12 $0.414
+50.71%
$113.17 million $322.94 million
Apr 5 $0.275
-1.76%
$75.12 million $203.73 million
Mar 29 $0.279
+43.05%
$76.47 million $150.53 million
Mar 22 $0.195
-37.10%
$53.45 million $140.96 million
Mar 15 $0.311
+71.45%
$84.98 million $150.02 million
Mar 8 $0.181
-13.22%
$49.58 million $199.59 million
Mar 1 $0.209
+60.44%
$57.22 million $180.29 million
Feb 22 $0.13
-35.97%
$35.69 million $138.91 million
Feb 15 $0.204
-18.67%
$55.74 million $226.39 million
Feb 8 $0.251
+156.88%
$68.65 million $258.48 million
Feb 1 $0.0977
+10.71%
$26.72 million $90.54 million
Jan 25 $0.0865
+4.82%
$23.67 million $56.82 million
Jan 18 $0.0841
-4.36%
$23.01 million $66.81 million
Jan 11 $0.088
-8.57%
$24.07 million $85.74 million
Jan 4 $0.0963
+9.91%
$26.34 million $143.01 million
Dec 28 $0.0875
-7.71%
$23.95 million $56.49 million
Dec 21 $0.0939
-31.15%
$25.71 million $82.52 million
Dec 14 $0.136
-0.40%
$37.26 million $42.14 million
Dec 7 $0.138
-7.90%
$-- $76.27 million
Nov 30 $0.149
+15.27%
$-- $157.33 million
Nov 23 $0.129
+21.47%
$-- $115.05 million
Nov 16 $0.106
+10.51%
$-- $62.73 million
Nov 9 $0.0964
-3.27%
$26.37 million $68.92 million
Nov 2 $0.0996
+5.21%
$27.27 million $80.02 million