Aeternity Historical Data

AE Page 61
Download
Date Close Price change Market cap Trading volume
Dec 20, 2017 $ 1.53
+0.00%
$ 349.66 million $ 18,535
Dec 19, 2017 $ 1.26
+0.00%
$ 360.36 million $ 18,915
Dec 18, 2017 $ 1.27
+0.00%
$ 311.91 million $ 19,500
Dec 17, 2017 $ 1.23
+0.00%
$ 298.03 million $ 18,290
Dec 16, 2017 $ 1.06
+0.00%
$ 276.93 million $ 17,566
Dec 15, 2017 $ 0.692
+0.00%
$ 294.32 million $ 16,537
Dec 14, 2017 $ 0.658
+0.00%
$ 183.72 million $ 16,929
Dec 13, 2017 $ 0.62
+0.00%
$ 148.69 million $ 17,090
Dec 12, 2017 $ 0.603
+0.00%
$ 153.67 million $ 16,630
Dec 11, 2017 $ 0.605
+0.00%
$ 150.15 million $ 14,549
Dec 10, 2017 $ 0.64
+0.00%
$ 135.14 million $ 15,433
Dec 9, 2017 $ 0.61
+0.00%
$ 145.34 million $ 16,237
Dec 8, 2017 $ 0.616
+0.00%
$ 148.71 million $ 15,230
Dec 7, 2017 $ 0.6
+0.00%
$ 143 million $ 12,747
Dec 6, 2017 $ 0.599
+0.00%
$ 142.84 million $ 11,793
Dec 5, 2017 $ 0.591
+0.00%
$ 137.52 million $ 11,434
Dec 4, 2017 $ 0.626
+0.00%
$ 138.87 million $ 11,370
Dec 3, 2017 $ 0.568
+0.00%
$ 142.49 million $ 11,072
Dec 2, 2017 $ 0.538
+0.00%
$ 135.3 million $ 10,301
Dec 1, 2017 $ 0.53
+0.00%
$ 128.85 million $ 10,057
Nov 30, 2017 $ 0.568
+0.00%
$ 126.1 million $ 10,596
Nov 29, 2017 $ 0.557
+0.00%
$ 122.54 million $ 9,944
Nov 28, 2017 $ 0.566
+0.00%
$ 126.9 million $ 9,636
Nov 27, 2017 $ 0.588
+0.00%
$ 129.74 million $ 9,064
Nov 26, 2017 $ 0.616
+0.00%
$ 132.22 million $ 8,465
Nov 25, 2017 $ 0.697
+0.00%
$ 138.12 million $ 8,176
Nov 24, 2017 $ 0.797
+0.00%
$ 135.01 million $ 8,195
Nov 23, 2017 $ 0.651
+0.00%
$ 184.18 million $ 8,191
Nov 22, 2017 $ 0.586
+0.00%
$ 168.62 million $ 8,148
Nov 21, 2017 $ 0.566
+0.00%
$ 140.3 million $ 8,097
Nov 20, 2017 $ 0.511
+0.00%
$ 129.64 million $ 7,833
Nov 19, 2017 $ 0.473
+0.00%
$ 123.32 million $ 7,709
Nov 18, 2017 $ 0.425
+0.00%
$ 119.07 million $ 7,848
Nov 17, 2017 $ 0.412
+0.00%
$ 99.37 million $ 7,455
Nov 16, 2017 $ 0.401
+0.00%
$ 95.02 million $ 7,023
Nov 15, 2017 $ 0.408
+0.00%
$ 93.48 million $ 6,590
Nov 14, 2017 $ 0.393
+0.00%
$ 90.85 million $ 6,324
Nov 13, 2017 $ 0.39
+0.00%
$ 91.53 million $ 6,132
Nov 12, 2017 $ 0.408
+0.00%
$ 87.68 million $ 6,564
Nov 11, 2017 $ 0.449
+0.00%
$ 94.71 million $ 6,984
Nov 10, 2017 $ 0.466
+0.00%
$ 92.8 million $ 7,267
Nov 9, 2017 $ 0.403
+0.00%
$ 114.41 million $ 7,370
Nov 8, 2017 $ 0.379
+0.00%
$ 96.95 million $ 7,134
Nov 7, 2017 $ 0.379
+0.00%
$ 86.23 million $ 7,285
Nov 6, 2017 $ 0.374
+0.00%
$ 87.1 million $ 7,475
Nov 5, 2017 $ 0.305
+0.00%
$ 83.19 million $ 7,253
Nov 4, 2017 $ 0.25
+0.00%
$ 76.18 million $ 7,250
Nov 3, 2017 $ 0.218
+0.00%
$ 63.98 million $ 6,984
Nov 2, 2017 $ 0.23
+0.00%
$ 51.39 million $ 6,516
Nov 1, 2017 $ 0.25
+0.00%
$ 51.93 million $ 6,236