Aeternity Historical Data

AE Page 60
Download
Date Close Price change Market cap Trading volume
Feb 8, 2018 $ 2.63
+0.00%
$ 667.88 million $ 7,926
Feb 7, 2018 $ 2.05
+0.00%
$ 595.13 million $ 6,816
Feb 6, 2018 $ 2.35
+0.00%
$ 557.99 million $ 7,731
Feb 5, 2018 $ 2.72
+0.00%
$ 489.91 million $ 8,809
Feb 4, 2018 $ 2.73
+0.00%
$ 591.63 million $ 8,909
Feb 3, 2018 $ 2.48
+0.00%
$ 661.37 million $ 8,647
Feb 2, 2018 $ 2.79
+0.00%
$ 605.6 million $ 9,654
Feb 1, 2018 $ 2.65
+0.00%
$ 628.78 million $ 10,112
Jan 31, 2018 $ 2.74
+0.00%
$ 686.53 million $ 10,803
Jan 30, 2018 $ 3.03
+0.00%
$ 572.25 million $ 11,414
Jan 29, 2018 $ 3.15
+0.00%
$ 706.41 million $ 11,746
Jan 28, 2018 $ 2.64
+0.00%
$ 749.11 million $ 11,271
Jan 27, 2018 $ 2.33
+0.00%
$ 665.98 million $ 11,082
Jan 26, 2018 $ 2.09
+0.00%
$ 567.85 million $ 11,376
Jan 25, 2018 $ 1.67
+0.00%
$ 504.7 million $ 11,074
Jan 24, 2018 $ 1.5
+0.00%
$ 429.44 million $ 10,796
Jan 23, 2018 $ 1.53
+0.00%
$ 357.24 million $ 11,245
Jan 22, 2018 $ 1.6
+0.00%
$ 348.02 million $ 12,076
Jan 21, 2018 $ 1.72
+0.00%
$ 348.01 million $ 12,551
Jan 20, 2018 $ 1.51
+0.00%
$ 418.44 million $ 11,592
Jan 19, 2018 $ 1.55
+0.00%
$ 357.11 million $ 11,608
Jan 18, 2018 $ 1.36
+0.00%
$ 354.51 million $ 10,627
Jan 17, 2018 $ 1.61
+0.00%
$ 361.76 million $ 12,248
Jan 16, 2018 $ 2.04
+0.00%
$ 339.4 million $ 14,000
Jan 15, 2018 $ 2.13
+0.00%
$ 459.3 million $ 13,788
Jan 14, 2018 $ 2.26
+0.00%
$ 497.13 million $ 14,335
Jan 13, 2018 $ 2.19
+0.00%
$ 539.41 million $ 13,827
Jan 12, 2018 $ 2.17
+0.00%
$ 518.19 million $ 13,911
Jan 11, 2018 $ 2.29
+0.00%
$ 479.63 million $ 14,358
Jan 10, 2018 $ 2.45
+0.00%
$ 529.37 million $ 15,040
Jan 9, 2018 $ 2.46
+0.00%
$ 578.48 million $ 15,504
Jan 8, 2018 $ 2.67
+0.00%
$ 568.92 million $ 16,773
Jan 7, 2018 $ 2.25
+0.00%
$ 621.14 million $ 17,158
Jan 6, 2018 $ 2.09
+0.00%
$ 575.25 million $ 16,276
Jan 5, 2018 $ 1.67
+0.00%
$ 495.65 million $ 15,085
Jan 4, 2018 $ 1.44
+0.00%
$ 421.02 million $ 15,163
Jan 3, 2018 $ 1.38
+0.00%
$ 356.13 million $ 14,068
Jan 2, 2018 $ 1.3
+0.00%
$ 322.3 million $ 13,687
Jan 1, 2018 $ 1.25
+0.00%
$ 302.98 million $ 13,480
Dec 31, 2017 $ 1.24
+0.00%
$ 307.9 million $ 13,492
Dec 30, 2017 $ 1.35
+0.00%
$ 286.26 million $ 14,735
Dec 29, 2017 $ 1.35
+0.00%
$ 310.88 million $ 14,669
Dec 28, 2017 $ 1.47
+0.00%
$ 308.37 million $ 16,047
Dec 27, 2017 $ 1.43
+0.00%
$ 346.31 million $ 15,386
Dec 26, 2017 $ 1.33
+0.00%
$ 335.41 million $ 14,001
Dec 25, 2017 $ 1.21
+0.00%
$ 323.71 million $ 13,730
Dec 24, 2017 $ 1.31
+0.00%
$ 293.9 million $ 14,781
Dec 23, 2017 $ 1.23
+0.00%
$ 307.98 million $ 13,913
Dec 22, 2017 $ 1.51
+0.00%
$ 278.55 million $ 16,460
Dec 21, 2017 $ 1.5
+0.00%
$ 341.45 million $ 17,013