Aeternity Historical Data

AE Page 6
Download
Date Close Price change Market cap Trading volume
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
Oct 26 $ 0.0947
-12.75%
$ 25.92 million $ 62.29 million
Oct 19 $ 0.109
+0.27%
$ 29.71 million $ 68.69 million
Oct 12 $ 0.108
-7.97%
$ 29.62 million $ 71.22 million
Oct 5 $ 0.118
+3.73%
$ 32.22 million $ 41.19 million
Sep 28 $ 0.113
-6.35%
$ 31.04 million $ 46.88 million
Sep 21 $ 0.121
-6.19%
$ 33.13 million $ 64.91 million
Sep 14 $ 0.129
-8.50%
$ 35.31 million $ 58.53 million
Sep 7 $ 0.141
+4.47%
$ 38.58 million $ 73.58 million
Aug 31 $ 0.135
-30.44%
$ 36.96 million $ 106.3 million
Aug 24 $ 0.194
-11.78%
$ 53.1 million $ 120.83 million
Aug 17 $ 0.22
+16.24%
$ 60.22 million $ 195.06 million
Aug 10 $ 0.189
+9.37%
$ 51.8 million $ 133.34 million
Aug 3 $ 0.174
+3.50%
$ 47.62 million $ 95.79 million
Jul 27 $ 0.168
-2.11%
$ 45.99 million $ 117.46 million
Jul 20 $ 0.172
+13.11%
$ 46.98 million $ 90.75 million
Jul 13 $ 0.152
+0.95%
$ 41.54 million $ 47.62 million