Aeternity Historical Data

AE Page 62
Download
Date Close Price change Market cap Trading volume
Oct 31, 2017 $ 0.263
+0.00%
$ 55.81 million $ 6,125
Oct 30, 2017 $ 0.252
+0.00%
$ 58.62 million $ 5,864
Oct 29, 2017 $ 0.225
+0.00%
$ 62.93 million $ 5,768
Oct 28, 2017 $ 0.228
+0.00%
$ 57.13 million $ 5,845
Oct 27, 2017 $ 0.249
+0.00%
$ 51.3 million $ 5,829
Oct 26, 2017 $ 0.25
+0.00%
$ 54.51 million $ 5,554
Oct 25, 2017 $ 0.268
+0.00%
$ 57.77 million $ 5,700
Oct 24, 2017 $ 0.269
+0.00%
$ 54.96 million $ 5,894
Oct 23, 2017 $ 0.292
+0.00%
$ 61.69 million $ 5,929
Oct 22, 2017 $ 0.299
+0.00%
$ 67.86 million $ 6,086
Oct 21, 2017 $ 0.326
+0.00%
$ 69.15 million $ 5,763
Oct 20, 2017 $ 0.322
+0.00%
$ 71.63 million $ 5,650
Oct 19, 2017 $ 0.313
+0.00%
$ 75.49 million $ 5,405
Oct 18, 2017 $ 0.383
+0.00%
$ 76.21 million $ 5,643
Oct 17, 2017 $ 0.336
+0.00%
$ 89.84 million $ 5,658
Oct 16, 2017 $ 0.31
+0.00%
$ 83.13 million $ 5,640
Oct 15, 2017 $ 0.32
+0.00%
$ 73.53 million $ 5,678
Oct 14, 2017 $ 0.337
+0.00%
$ 72.37 million $ 5,635
Oct 13, 2017 $ 0.35
+0.00%
$ 72.42 million $ 5,101
Oct 12, 2017 $ 0.35
+0.00%
$ 78.69 million $ 4,800
Oct 11, 2017 $ 0.35
+0.00%
$ 81.07 million $ 4,829
Oct 10, 2017 $ 0.372
+0.00%
$ 80 million $ 4,647
Oct 9, 2017 $ 0.393
+0.00%
$ 79.43 million $ 4,494
Oct 8, 2017 $ 0.393
+0.00%
$ 89.88 million $ 4,356
Oct 7, 2017 $ 0.377
+0.00%
$ 91.81 million $ 4,363
Oct 6, 2017 $ 0.362
+0.00%
$ 91.54 million $ 4,258
Oct 5, 2017 $ 0.368
+0.00%
$ 85.58 million $ 4,265
Oct 4, 2017 $ 0.356
+0.00%
$ 82.53 million $ 4,327
Oct 3, 2017 $ 0.351
+0.00%
$ 85.19 million $ 4,416
Oct 2, 2017 $ 0.343
+0.00%
$ 84.13 million $ 4,317
Oct 1, 2017 $ 0.359
+0.00%
$ 81.77 million $ 4,282
Sep 30, 2017 $ 0.361
+0.00%
$ 80.28 million $ 4,151
Sep 29, 2017 $ 0.373
+0.00%
$ 84.07 million $ 4,191
Sep 28, 2017 $ 0.357
+0.00%
$ 85.51 million $ 4,026
Sep 27, 2017 $ 0.359
+0.00%
$ 85.81 million $ 3,924
Sep 26, 2017 $ 0.351
+0.00%
$ 81.4 million $ 3,819
Sep 25, 2017 $ 0.325
+0.00%
$ 85.63 million $ 3,706
Sep 24, 2017 $ 0.342
+0.00%
$ 72.63 million $ 3,715
Sep 23, 2017 $ 0.337
+0.00%
$ 79.19 million $ 3,629
Sep 22, 2017 $ 0.363
+0.00%
$ 77.98 million $ 3,804
Sep 21, 2017 $ 0.385
+0.00%
$ 74.58 million $ 3,945
Sep 20, 2017 $ 0.389
+0.00%
$ 88.19 million $ 3,971
Sep 19, 2017 $ 0.384
+0.00%
$ 89.1 million $ 3,894
Sep 18, 2017 $ 0.346
+0.00%
$ 92.54 million $ 3,619
Sep 17, 2017 $ 0.365
+0.00%
$ 80.02 million $ 3,690
Sep 16, 2017 $ 0.327
+0.00%
$ 83.84 million $ 3,390
Sep 15, 2017 $ 0.355
+0.00%
$ 80.77 million $ 3,651
Sep 14, 2017 $ 0.415
+0.00%
$ 69.81 million $ 3,947
Sep 13, 2017 $ 0.451
+0.00%
$ 85.98 million $ 4,244
Sep 12, 2017 $ 0.381
+0.00%
$ 100.94 million $ 4,204