Aeternity Historical Data

AE Page 7
Download
Date Close Price change Market cap Trading volume
Jul 6 $ 0.151
+13.85%
$ 41.25 million $ 58.32 million
Jun 29 $ 0.132
+1.08%
$ 36.21 million $ 43.3 million
Jun 22 $ 0.13
-11.14%
$ 35.45 million $ 60.98 million
Jun 15 $ 0.146
+3.41%
$ 40.05 million $ 66.1 million
Jun 8 $ 0.142
-1.66%
$ 38.87 million $ 90.55 million
Jun 1 $ 0.144
+14.00%
$ 39.51 million $ 86.79 million
May 25 $ 0.127
+16.14%
$ 34.67 million $ 68.28 million
May 18 $ 0.111
+5.94%
$ 30.25 million $ 65.88 million
May 11 $ 0.104
+4.53%
$ 28.45 million $ 41.73 million
May 4 $ 0.0994
-16.08%
$ 27.2 million $ 60.29 million
Apr 27 $ 0.118
+9.52%
$ 32.3 million $ 65.98 million
Apr 20 $ 0.108
+5.79%
$ 29.49 million $ 55.83 million
Apr 13 $ 0.102
+0.58%
$ 27.88 million $ 55.26 million
Apr 6 $ 0.101
+1.26%
$ 27.72 million $ 56.64 million
Mar 30 $ 0.1
+11.05%
$ 27.38 million $ 57.97 million
Mar 23 $ 0.0901
-2.67%
$ 24.66 million $ 65.22 million
Mar 16 $ 0.0927
+1.84%
$ 25.38 million $ 83.24 million
Mar 9 $ 0.0912
-38.90%
$ 24.95 million $ 98.95 million
Mar 2 $ 0.15
-9.11%
$ 40.95 million $ 89.45 million
Feb 24 $ 0.165
-20.23%
$ 45.05 million $ 132.55 million
Feb 17 $ 0.206
-4.52%
$ 56.5 million $ 111.43 million
Feb 10 $ 0.217
-7.40%
$ 59.26 million $ 140.73 million
Feb 3 $ 0.234
+24.69%
$ 63.9 million $ 104.7 million
Jan 27 $ 0.187
+14.18%
$ 51.26 million $ 85.05 million
Jan 20 $ 0.164
+5.60%
$ 44.92 million $ 60.03 million
Jan 13 $ 0.155
+12.09%
$ 42.48 million $ 75.18 million
Jan 6 $ 0.139
+5.10%
$ 37.92 million $ 54.71 million
Dec 30 $ 0.132
-1.59%
$ 36.1 million $ 27.81 million
Dec 23 $ 0.134
-8.91%
$ 36.68 million $ 44.56 million
Dec 16 $ 0.147
-1.10%
$ 40.27 million $ 106.01 million
Dec 9 $ 0.149
-8.34%
$ 40.7 million $ 76.24 million
Dec 2 $ 0.162
-1.48%
$ 44.4 million $ 106.93 million
Nov 25 $ 0.165
+8.01%
$ 45.08 million $ 65.37 million
Nov 18 $ 0.153
-28.37%
$ 41.74 million $ 203.81 million
Nov 11 $ 0.213
-7.65%
$ 58.26 million $ 243.78 million
Nov 4 $ 0.231
+5.63%
$ 63.18 million $ 273.67 million
Oct 28 $ 0.219
-1.99%
$ 59.82 million $ 266.83 million
Oct 21 $ 0.223
+21.21%
$ 61.05 million $ 264.52 million
Oct 14 $ 0.184
+2.83%
$ 50.37 million $ 243.33 million
Oct 7 $ 0.179
+4.44%
$ 48.97 million $ 252.76 million
Sep 30 $ 0.172
+10.31%
$ 47.02 million $ 227.01 million
Sep 23 $ 0.156
-28.77%
$ 42.62 million $ 221.61 million
Sep 16 $ 0.219
+6.80%
$ 59.82 million $ 244.31 million
Sep 9 $ 0.205
-10.23%
$ 56.02 million $ 245.24 million
Sep 2 $ 0.228
+11.11%
$ 62.39 million $ 142.15 million
Aug 26 $ 0.206
-17.14%
$ 56.31 million $ 78.38 million
Aug 19 $ 0.248
+3.58%
$ 67.95 million $ 81.84 million
Aug 12 $ 0.24
-10.63%
$ -- $ 88.05 million
Aug 5 $ 0.268
-11.85%
$ -- $ 90.85 million
Jul 29 $ 0.304
+2.07%
$ 83.29 million $ 87.22 million