Aeternity Historical Data

AE Page 8
Download
Date Close Price change Market cap Trading volume
May 31, 2025 $ 0.00979
-2.89%
$ 2.68 million $ 273,175
May 30, 2025 $ 0.0101
-8.02%
$ 2.76 million $ 305,657
May 29, 2025 $ 0.011
-10.92%
$ 3 million $ 278,705
May 28, 2025 $ 0.0123
-7.70%
$ 3.36 million $ 364,515
May 27, 2025 $ 0.0133
-0.88%
$ 3.64 million $ 408,219
May 26, 2025 $ 0.0134
-8.73%
$ 3.66 million $ 294,842
May 25, 2025 $ 0.0147
-1.24%
$ 4.01 million $ 288,573
May 24, 2025 $ 0.0148
-1.61%
$ 4.06 million $ 271,975
May 23, 2025 $ 0.0151
-1.41%
$ 4.12 million $ 201,499
May 22, 2025 $ 0.0153
+4.40%
$ 4.18 million $ 126,660
May 21, 2025 $ 0.0146
-2.50%
$ 4 million $ 222,884
May 20, 2025 $ 0.015
+0.85%
$ 4.11 million $ 363,914
May 19, 2025 $ 0.0149
+0.27%
$ 4.07 million $ 250,869
May 18, 2025 $ 0.0148
-0.21%
$ 4.05 million $ 236,153
May 17, 2025 $ 0.0148
+0.78%
$ 4.06 million $ 190,199
May 16, 2025 $ 0.0147
+0.19%
$ 4.02 million $ 246,933
May 15, 2025 $ 0.0147
-4.82%
$ 4.02 million $ 277,106
May 14, 2025 $ 0.0154
-1.21%
$ 4.22 million $ 205,723
May 13, 2025 $ 0.0156
-4.97%
$ 4.27 million $ 300,983
May 12, 2025 $ 0.0164
+2.52%
$ 4.5 million $ 311,759
May 11, 2025 $ 0.016
-0.93%
$ 4.39 million $ 293,469
May 10, 2025 $ 0.0162
+5.61%
$ 4.42 million $ 277,050
May 9, 2025 $ 0.0153
+0.87%
$ 4.19 million $ 155,136
May 8, 2025 $ 0.0152
+0.59%
$ 4.15 million $ 395,695
May 7, 2025 $ 0.0151
-0.34%
$ 4.12 million $ 352,590
May 6, 2025 $ 0.0151
-0.17%
$ 4.14 million $ 287,904
May 5, 2025 $ 0.0152
+2.32%
$ 4.15 million $ 168,433
May 4, 2025 $ 0.0148
-1.64%
$ 4.06 million $ 169,804
May 3, 2025 $ 0.0151
-5.21%
$ 4.12 million $ 154,845
May 2, 2025 $ 0.0159
+1.41%
$ 4.34 million $ 133,909
May 1, 2025 $ 0.0156
+4.21%
$ 4.28 million $ 121,284
Apr 30, 2025 $ 0.015
-0.63%
$ 4.11 million $ 184,016
Apr 29, 2025 $ 0.015
-7.26%
$ 4.11 million $ 58,015
Apr 28, 2025 $ 0.0162
-8.72%
$ 4.43 million $ 224,389
Apr 27, 2025 $ 0.0177
+0.29%
$ 4.85 million $ 180,705
Apr 26, 2025 $ 0.0177
-6.21%
$ 4.84 million $ 139,281
Apr 25, 2025 $ 0.0188
-2.55%
$ 5.16 million $ 113,284
Apr 24, 2025 $ 0.0193
-0.39%
$ 5.29 million $ 67,126
Apr 23, 2025 $ 0.0194
-1.66%
$ 5.31 million $ 122,415
Apr 22, 2025 $ 0.0197
-4.54%
$ 5.4 million $ 173,695
Apr 21, 2025 $ 0.0207
+6.08%
$ 5.66 million $ 190,317
Apr 20, 2025 $ 0.0195
-1.50%
$ 5.34 million $ 134,175
Apr 19, 2025 $ 0.0198
+7.50%
$ 5.42 million $ 206,339
Apr 18, 2025 $ 0.0184
+8.83%
$ 5.04 million $ 142,240
Apr 17, 2025 $ 0.0169
-4.58%
$ 4.62 million $ 207,190
Apr 16, 2025 $ 0.0177
+15.43%
$ 4.84 million $ 215,221
Apr 15, 2025 $ 0.0153
+7.43%
$ 4.2 million $ 159,441
Apr 14, 2025 $ 0.0143
+4.03%
$ 3.91 million $ 179,968
Apr 13, 2025 $ 0.0137
-2.55%
$ 3.75 million $ 182,472
Apr 12, 2025 $ 0.0141
-0.21%
$ 3.85 million $ 198,664