Aeternity Historical Data

AE Page 62
Download
Date Close Price change Market cap Trading volume
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
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