Aeternity Historical Data

AE Page 61
Download
Date Close Price change Market cap Trading volume
Feb 23, 2018 $ 2.33
+0.00%
$ 535.5 million $ 10,429
Feb 22, 2018 $ 2.42
+0.00%
$ 526.07 million $ 10,993
Feb 21, 2018 $ 2.63
+0.00%
$ 545.96 million $ 11,592
Feb 20, 2018 $ 2.64
+0.00%
$ 589.91 million $ 10,922
Feb 19, 2018 $ 2.62
+0.00%
$ 627.41 million $ 10,831
Feb 18, 2018 $ 2.66
+0.00%
$ 597.91 million $ 10,695
Feb 17, 2018 $ 2.59
+0.00%
$ 623.77 million $ 10,082
Feb 16, 2018 $ 2.6
+0.00%
$ 608.83 million $ 9,805
Feb 15, 2018 $ 2.53
+0.00%
$ 597.51 million $ 9,007
Feb 14, 2018 $ 2.48
+0.00%
$ 614.19 million $ 8,691
Feb 13, 2018 $ 2.63
+0.00%
$ 563.58 million $ 8,617
Feb 12, 2018 $ 2.6
+0.00%
$ 612.56 million $ 8,283
Feb 11, 2018 $ 2.83
+0.00%
$ 582.54 million $ 8,725
Feb 10, 2018 $ 2.87
+0.00%
$ 642.7 million $ 8,285
Feb 9, 2018 $ 2.84
+0.00%
$ 677.31 million $ 8,169
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