Aeternity Historical Data

AE Page 8
Download
Date Close Price change Market cap Trading volume
Jul 23, 2025 $0.00702
-6.62%
$1.92 million $150,384
Jul 22, 2025 $0.00776
+11.94%
$2.07 million $153,253
Jul 21, 2025 $0.00694
+3.29%
$1.9 million $184,838
Jul 20, 2025 $0.00673
+0.41%
$1.85 million $159,103
Jul 19, 2025 $0.00671
+0.37%
$1.83 million $132,069
Jul 18, 2025 $0.00669
+8.12%
$1.83 million $222,542
Jul 17, 2025 $0.00619
-0.64%
$1.69 million $159,173
Jul 16, 2025 $0.00617
-4.95%
$1.7 million $175,315
Jul 15, 2025 $0.00622
+0.62%
$1.78 million $125,322
Jul 14, 2025 $0.00618
-2.30%
$1.69 million $82,446
Jul 13, 2025 $0.00634
-6.95%
$1.73 million $195,221
Jul 12, 2025 $0.00705
+4.09%
$1.86 million $103,068
Jul 11, 2025 $0.00677
+2.81%
$1.85 million $169,465
Jul 10, 2025 $0.00632
-1.01%
$1.73 million $102,577
Jul 9, 2025 $0.00638
-1.31%
$1.75 million $148,929
Jul 8, 2025 $0.00647
+1.19%
$1.77 million $137,461
Jul 7, 2025 $0.00635
-0.75%
$1.75 million $149,785
Jul 6, 2025 $0.00638
-3.90%
$1.75 million $200,580
Jul 5, 2025 $0.00667
+6.81%
$1.82 million $175,210
Jul 4, 2025 $0.00625
-5.35%
$1.71 million $98,559
Jul 3, 2025 $0.0066
-6.85%
$1.81 million $140,216
Jul 2, 2025 $0.00709
-3.68%
$1.94 million $228,784
Jul 1, 2025 $0.00735
-6.49%
$2.01 million $232,222
Jun 30, 2025 $0.00786
-2.81%
$2.15 million $148,882
Jun 29, 2025 $0.00809
-0.70%
$2.21 million $100,517
Jun 28, 2025 $0.00815
+0.53%
$2.23 million $217,805
Jun 27, 2025 $0.00811
+2.37%
$2.22 million $208,022
Jun 26, 2025 $0.00792
+0.77%
$2.17 million $125,024
Jun 25, 2025 $0.00787
-1.27%
$2.15 million $98,027
Jun 24, 2025 $0.00797
-7.50%
$2.18 million $90,242
Jun 23, 2025 $0.00862
+2.16%
$2.36 million $118,953
Jun 22, 2025 $0.00843
-3.86%
$2.31 million $118,905
Jun 21, 2025 $0.00877
-1.39%
$2.4 million $160,018
Jun 20, 2025 $0.00889
-1.51%
$2.43 million $209,967
Jun 19, 2025 $0.00903
+1.10%
$2.47 million $272,243
Jun 18, 2025 $0.00893
-2.43%
$2.44 million $306,795
Jun 17, 2025 $0.00916
-3.91%
$2.51 million $351,458
Jun 16, 2025 $0.00953
+3.33%
$2.61 million $292,994
Jun 15, 2025 $0.00922
+0.86%
$2.52 million $290,667
Jun 14, 2025 $0.00918
-0.24%
$2.5 million $300,504
Jun 13, 2025 $0.0092
-2.18%
$2.52 million $337,856
Jun 12, 2025 $0.0094
-2.12%
$2.57 million $288,154
Jun 11, 2025 $0.0096
-1.17%
$2.63 million $271,835
Jun 10, 2025 $0.00971
-8.17%
$2.66 million $298,318
Jun 9, 2025 $0.0106
+1.13%
$2.89 million $289,555
Jun 8, 2025 $0.0105
-4.64%
$2.86 million $362,392
Jun 7, 2025 $0.011
+10.04%
$3 million $385,553
Jun 6, 2025 $0.00997
-0.99%
$2.73 million $329,580
Jun 5, 2025 $0.0101
+1.78%
$2.75 million $341,082
Jun 4, 2025 $0.00989
-13.59%
$2.71 million $301,484