Aeternity Historical Data

AE Page 63
Download
Date Close Price change Market cap Trading volume
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
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