Aeternity Historical Data

AE Page 7
Download
Date Close Price change Market cap Trading volume
Oct 26 $0.0947
-12.75%
$25.92 million $62.29 million
Oct 19 $0.109
+0.27%
$29.71 million $68.69 million
Oct 12 $0.108
-7.97%
$29.62 million $71.22 million
Oct 5 $0.118
+3.73%
$32.22 million $41.19 million
Sep 28 $0.113
-6.35%
$31.04 million $46.88 million
Sep 21 $0.121
-6.19%
$33.13 million $64.91 million
Sep 14 $0.129
-8.50%
$35.31 million $58.53 million
Sep 7 $0.141
+4.47%
$38.58 million $73.58 million
Aug 31 $0.135
-30.44%
$36.96 million $106.3 million
Aug 24 $0.194
-11.78%
$53.1 million $120.83 million
Aug 17 $0.22
+16.24%
$60.22 million $195.06 million
Aug 10 $0.189
+9.37%
$51.8 million $133.34 million
Aug 3 $0.174
+3.50%
$47.62 million $95.79 million
Jul 27 $0.168
-2.11%
$45.99 million $117.46 million
Jul 20 $0.172
+13.11%
$46.98 million $90.75 million
Jul 13 $0.152
+0.95%
$41.54 million $47.62 million
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