Aeternity Historical Data

AE Page 7
Download
Date Close Price change Market cap Trading volume
Sep 11, 2025 $0.00415
-6.32%
$117,772 $7,501
Sep 10, 2025 $0.00443
+1.67%
$125,684 $23,141
Sep 9, 2025 $0.00435
+3.71%
$123,584 $22,336
Sep 8, 2025 $0.00419
+0.93%
$118,793 $20,298
Sep 7, 2025 $0.00412
-1.86%
$117,028 $19,198
Sep 6, 2025 $0.0042
-2.25%
$119,239 $19,310
Sep 5, 2025 $0.0043
-1.31%
$122,111 $19,073
Sep 4, 2025 $0.00434
+3.89%
$123,321 $27,475
Sep 3, 2025 $0.00418
+0.61%
$118,450 $33,831
Sep 2, 2025 $0.00415
+0.70%
$117,968 $38,875
Sep 1, 2025 $0.00412
+4.23%
$116,880 $97,900
Aug 31, 2025 $0.00395
-1.36%
$112,124 $53,394
Aug 30, 2025 $0.004
-0.13%
$113,724 $33,390
Aug 29, 2025 $0.004
+0.10%
$113,618 $44,239
Aug 28, 2025 $0.004
-7.01%
$116,301 $496,281
Aug 27, 2025 $0.0043
+7.52%
$121,908 $535,778
Aug 26, 2025 $0.004
-2.43%
$113,440 $150,883
Aug 25, 2025 $0.004
-6.91%
$116,324 $478,104
Aug 24, 2025 $0.0043
+7.28%
$121,958 $429,622
Aug 23, 2025 $0.00401
-12.86%
$113,690 $411,481
Aug 22, 2025 $0.0046
+6.90%
$130,475 $506,287
Aug 21, 2025 $0.0043
-0.09%
$122,049 $504,037
Aug 20, 2025 $0.0043
-13.73%
$122,244 $417,167
Aug 19, 2025 $0.00499
-4.10%
$141,570 $207,207
Aug 18, 2025 $0.0052
+10.50%
$147,602 $105,581
Aug 17, 2025 $0.00471
+2.68%
$133,576 $111,396
Aug 16, 2025 $0.00458
+1.85%
$130,079 $79,382
Aug 15, 2025 $0.0045
+21.61%
$127,723 $91,425
Aug 14, 2025 $0.0037
-14.73%
$105,025 $79,610
Aug 13, 2025 $0.00433
+4.08%
$123,164 $240,784
Aug 12, 2025 $0.00421
+1.42%
$118,144 $238,287
Aug 11, 2025 $0.00431
+1.49%
$119,142 $198,562
Aug 10, 2025 $0.00426
-0.38%
$120,492 $220,944
Aug 9, 2025 $0.00424
-10.43%
$121,301 $214,153
Aug 8, 2025 $0.00474
-9.23%
$134,400 $237,048
Aug 7, 2025 $0.00523
-10.35%
$148,338 $315,243
Aug 6, 2025 $0.00585
+18.76%
$165,773 $244,660
Aug 5, 2025 $0.00494
-13.41%
$140,330 $257,085
Aug 4, 2025 $0.00601
-9.31%
$162,067 $296,914
Aug 3, 2025 $0.00652
+8.22%
$1.82 million $360,916
Aug 2, 2025 $0.00599
-1.15%
$1.65 million $211,622
Aug 1, 2025 $0.00606
-9.26%
$1.66 million $280,772
Jul 31, 2025 $0.00668
+0.39%
$1.83 million $346,646
Jul 30, 2025 $0.00664
-0.57%
$1.82 million $328,654
Jul 29, 2025 $0.00668
-2.49%
$1.83 million $355,409
Jul 28, 2025 $0.00688
+1.00%
$1.88 million $476,067
Jul 27, 2025 $0.00681
+1.57%
$1.86 million $306,779
Jul 26, 2025 $0.00672
-2.81%
$1.84 million $220,713
Jul 25, 2025 $0.00692
-1.74%
$1.89 million $176,796
Jul 24, 2025 $0.00704
+0.19%
$1.93 million $188,454