Aeternity Historical Data

AE Page 60
Download
Date Close Price change Market cap Trading volume
Apr 14, 2018 $ 1.78
+0.00%
$ 401.75 million $ 7,971
Apr 13, 2018 $ 1.56
+0.00%
$ 396.4 million $ 7,301
Apr 12, 2018 $ 1.4
+0.00%
$ 387.97 million $ 6,878
Apr 11, 2018 $ 1.33
+0.00%
$ 342.54 million $ 6,787
Apr 10, 2018 $ 1.36
+0.00%
$ 315.2 million $ 6,929
Apr 9, 2018 $ 1.4
+0.00%
$ 308.19 million $ 7,000
Apr 8, 2018 $ 1.39
+0.00%
$ 324.94 million $ 6,890
Apr 7, 2018 $ 1.37
+0.00%
$ 324.73 million $ 6,685
Apr 6, 2018 $ 1.39
+0.00%
$ 317.64 million $ 6,790
Apr 5, 2018 $ 1.45
+0.00%
$ 327.63 million $ 7,155
Apr 4, 2018 $ 1.51
+0.00%
$ 332.27 million $ 7,347
Apr 3, 2018 $ 1.48
+0.00%
$ 350.17 million $ 7,005
Apr 2, 2018 $ 1.49
+0.00%
$ 343.7 million $ 6,848
Apr 1, 2018 $ 1.6
+0.00%
$ 343.69 million $ 7,035
Mar 31, 2018 $ 1.5
+0.00%
$ 369.71 million $ 6,951
Mar 30, 2018 $ 1.53
+0.00%
$ 359.01 million $ 7,605
Mar 29, 2018 $ 1.62
+0.00%
$ 331.95 million $ 7,956
Mar 28, 2018 $ 1.58
+0.00%
$ 383.12 million $ 8,016
Mar 27, 2018 $ 1.61
+0.00%
$ 368.89 million $ 8,268
Mar 26, 2018 $ 1.65
+0.00%
$ 374 million $ 8,585
Mar 25, 2018 $ 1.72
+0.00%
$ 383.01 million $ 8,900
Mar 24, 2018 $ 1.63
+0.00%
$ 389.83 million $ 8,567
Mar 23, 2018 $ 1.7
+0.00%
$ 393.54 million $ 8,835
Mar 22, 2018 $ 1.72
+0.00%
$ 392.2 million $ 9,023
Mar 21, 2018 $ 1.61
+0.00%
$ 407.17 million $ 8,648
Mar 20, 2018 $ 1.46
+0.00%
$ 386.72 million $ 8,363
Mar 19, 2018 $ 1.35
+0.00%
$ 369.14 million $ 7,689
Mar 18, 2018 $ 1.57
+0.00%
$ 323.03 million $ 8,136
Mar 17, 2018 $ 1.62
+0.00%
$ 348.84 million $ 8,335
Mar 16, 2018 $ 1.57
+0.00%
$ 375.92 million $ 8,155
Mar 15, 2018 $ 1.68
+0.00%
$ 377.05 million $ 8,870
Mar 14, 2018 $ 1.75
+0.00%
$ 367.98 million $ 9,203
Mar 13, 2018 $ 1.81
+0.00%
$ 401.5 million $ 9,516
Mar 12, 2018 $ 1.8
+0.00%
$ 412.55 million $ 9,080
Mar 11, 2018 $ 1.87
+0.00%
$ 427.5 million $ 9,316
Mar 10, 2018 $ 1.8
+0.00%
$ 411.82 million $ 8,975
Mar 9, 2018 $ 1.84
+0.00%
$ 436.43 million $ 9,803
Mar 8, 2018 $ 2.02
+0.00%
$ 430.27 million $ 10,504
Mar 7, 2018 $ 2.21
+0.00%
$ 439.2 million $ 11,128
Mar 6, 2018 $ 2.32
+0.00%
$ 494.67 million $ 11,535
Mar 5, 2018 $ 2.29
+0.00%
$ 536.73 million $ 11,293
Mar 4, 2018 $ 2.33
+0.00%
$ 540.64 million $ 11,366
Mar 3, 2018 $ 2.35
+0.00%
$ 536.13 million $ 11,017
Mar 2, 2018 $ 2.34
+0.00%
$ 549.08 million $ 10,667
Mar 1, 2018 $ 2.41
+0.00%
$ 548.38 million $ 10,696
Feb 28, 2018 $ 2.31
+0.00%
$ 530.45 million $ 10,594
Feb 27, 2018 $ 2.17
+0.00%
$ 569.74 million $ 9,962
Feb 26, 2018 $ 2.18
+0.00%
$ 517.97 million $ 9,688
Feb 25, 2018 $ 2.26
+0.00%
$ 503.09 million $ 10,048
Feb 24, 2018 $ 2.3
+0.00%
$ 519.03 million $ 10,120