Aeternity Historical Data

AE Page 8
Download
Date Close Price change Market cap Trading volume
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
Jul 22 $0.298
-2.79%
$81.59 million $146.16 million
Jul 15 $0.307
-4.52%
$83.94 million $287.55 million
Jul 8 $0.321
-29.12%
$87.91 million $234.61 million
Jul 1 $0.453
-5.15%
$124.02 million $255.96 million
Jun 24 $0.478
-5.63%
$130.77 million $349.59 million
Jun 17 $0.506
-4.50%
$138.56 million $274.46 million
Jun 10 $0.53
+7.72%
$145.08 million $287.89 million
Jun 3 $0.492
-11.27%
$134.58 million $266.63 million
May 27 $0.554
-3.53%
$151.65 million $326.62 million
May 20 $0.575
+4.77%
$157.3 million $330.99 million
May 13 $0.549
+21.84%
$150.12 million $357.49 million
May 6 $0.45
-1.48%
$123.23 million $316.25 million
Apr 29 $0.457
+2.54%
$125.08 million $294.55 million
Apr 22 $0.445
-18.59%
$121.68 million $317.35 million
Apr 15 $0.546
-3.70%
$149.48 million $320.19 million
Apr 8 $0.567
-16.06%
$155.25 million $326.8 million
Apr 1 $0.676
+26.24%
$185.01 million $400.11 million
Mar 25 $0.536
+11.89%
$146.58 million $336.22 million
Mar 18 $0.479
+2.94%
$131.01 million $426.86 million
Mar 11 $0.464
+4.93%
$127.11 million $383.86 million
Mar 4 $0.443
-0.94%
$121.33 million $289.21 million
Feb 25 $0.447
+5.05%
$122.47 million $309.87 million
Feb 18 $0.426
+2.62%
$116.55 million $313.45 million
Feb 11 $0.415
+3.51%
$113.59 million $285.78 million
Feb 4 $0.401
+7.40%
$109.79 million $108.51 million
Jan 28 $0.374
-3.94%
$102.24 million $231.22 million
Jan 21 $0.389
-9.30%
$106.42 million $171.62 million
Jan 14 $0.429
+22.27%
$117.33 million $135.89 million
Jan 7 $0.351
-15.70%
$95.94 million $78.13 million
Dec 31 $0.416
+2.30%
$113.79 million $13.11 million
Dec 24 $0.406
-13.21%
$111.2 million $11.51 million
Dec 17 $0.468
+39.93%
$128.08 million $20.91 million
Dec 10 $0.334
-20.54%
$91.53 million $13.37 million
Dec 3 $0.422
-23.49%
$115.43 million $20.42 million