Aeternity Historical Data

AE Page 8
Download
Date Close Price change Market cap Trading volume
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
Nov 26 $ 0.55
-1.01%
$ 150.55 million $ 3.79 million
Nov 19 $ 0.613
-30.62%
$ 167.84 million $ 33,138
Nov 12 $ 0.881
-23.66%
$ 200.38 million $ 42,015
Nov 5 $ 1.16
-0.64%
$ -- $ 45,118
Oct 29 $ 1.19
-5.93%
$ 325.27 million $ 44,615
Oct 22 $ 1.26
-9.25%
$ 317.22 million $ 45,386
Oct 15 $ 1.4
+22.71%
$ 382.89 million $ 45,526
Oct 8 $ 1.12
+6.06%
$ -- $ 45,209
Oct 1 $ 1.06
-0.79%
$ -- $ 46,009
Sep 24 $ 1.01
-0.80%
$ -- $ 46,045
Sep 17 $ 1.01
+2.44%
$ -- $ 45,403
Sep 10 $ 1
+8.53%
$ -- $ 44,787
Sep 3 $ 0.96
-19.11%
$ -- $ 48,379
Aug 27 $ 1.19
+16.52%
$ -- $ 48,526
Aug 20 $ 1.04
-4.48%
$ -- $ 45,658
Aug 13 $ 1.11
-2.85%
$ -- $ 44,494