Aeternity Historical Data

AE Page 9
Download
Date Close Price change Market cap Trading volume
Apr 11, 2025 $ 0.0141
+1.84%
$ 3.86 million $ 184,662
Apr 10, 2025 $ 0.0139
-11.79%
$ 3.79 million $ 187,700
Apr 9, 2025 $ 0.0157
+1.93%
$ 4.3 million $ 135,538
Apr 8, 2025 $ 0.0154
-1.40%
$ 4.22 million $ 109,452
Apr 7, 2025 $ 0.0156
+0.03%
$ 4.28 million $ 131,044
Apr 6, 2025 $ 0.0156
-8.52%
$ 4.28 million $ 143,277
Apr 5, 2025 $ 0.0171
+2.93%
$ 4.67 million $ 139,443
Apr 4, 2025 $ 0.0167
+0.31%
$ 4.56 million $ 112,563
Apr 3, 2025 $ 0.0166
-7.34%
$ 4.54 million $ 106,077
Apr 2, 2025 $ 0.0179
+0.45%
$ 4.9 million $ 199,925
Apr 1, 2025 $ 0.0178
+0.03%
$ 4.87 million $ 209,881
Mar 31, 2025 $ 0.0178
-1.47%
$ 4.87 million $ 198,627
Mar 30, 2025 $ 0.0181
-0.75%
$ 4.96 million $ 359,429
Mar 29, 2025 $ 0.0182
-5.53%
$ 4.98 million $ 269,733
Mar 28, 2025 $ 0.0193
+1.56%
$ 5.28 million $ 232,289
Mar 27, 2025 $ 0.019
-0.63%
$ 5.2 million $ 298,390
Mar 26, 2025 $ 0.019
-0.20%
$ 5.21 million $ 162,355
Mar 25, 2025 $ 0.0191
-0.62%
$ 5.22 million $ 187,332
Mar 24, 2025 $ 0.0192
-0.83%
$ 5.25 million $ 274,505
Mar 23, 2025 $ 0.0194
-0.42%
$ 5.3 million $ 186,320
Mar 22, 2025 $ 0.0195
-2.85%
$ 5.33 million $ 244,369
Mar 21, 2025 $ 0.02
+3.04%
$ 5.49 million $ 199,725
Mar 20, 2025 $ 0.0195
+1.24%
$ 5.32 million $ 251,689
Mar 19, 2025 $ 0.0192
-1.71%
$ 5.26 million $ 295,953
Mar 18, 2025 $ 0.0195
-2.48%
$ 5.35 million $ 256,043
Mar 17, 2025 $ 0.02
+3.59%
$ 5.48 million $ 226,578
Mar 16, 2025 $ 0.0193
-4.13%
$ 5.29 million $ 234,719
Mar 15, 2025 $ 0.0202
+1.11%
$ 5.52 million $ 256,733
Mar 14, 2025 $ 0.0198
-3.01%
$ 5.41 million $ 264,503
Mar 13, 2025 $ 0.0204
+2.51%
$ 5.57 million $ 182,422
Mar 12, 2025 $ 0.0199
+3.07%
$ 5.44 million $ 212,867
Mar 11, 2025 $ 0.0193
-1.79%
$ 5.28 million $ 301,357
Mar 10, 2025 $ 0.0197
+0.38%
$ 5.38 million $ 333,611
Mar 9, 2025 $ 0.0196
-6.10%
$ 5.36 million $ 319,816
Mar 8, 2025 $ 0.0209
-1.24%
$ 5.71 million $ 361,737
Mar 7, 2025 $ 0.0211
-0.39%
$ 5.78 million $ 394,093
Mar 6, 2025 $ 0.0212
+4.20%
$ 5.81 million $ 307,433
Mar 5, 2025 $ 0.0204
-0.68%
$ 5.57 million $ 351,459
Mar 4, 2025 $ 0.0205
+2.38%
$ 5.61 million $ 364,076
Mar 3, 2025 $ 0.02
-4.88%
$ 5.48 million $ 385,997
Mar 2, 2025 $ 0.0211
+7.14%
$ 5.77 million $ 389,771
Mar 1, 2025 $ 0.0197
-2.53%
$ 5.38 million $ 344,777
Feb 28, 2025 $ 0.0201
+2.46%
$ 5.51 million $ 378,857
Feb 27, 2025 $ 0.0196
-0.63%
$ 5.37 million $ 407,610
Feb 26, 2025 $ 0.0198
-1.04%
$ 5.41 million $ 395,654
Feb 25, 2025 $ 0.02
-1.24%
$ 5.46 million $ 355,518
Feb 24, 2025 $ 0.0202
-5.82%
$ 5.53 million $ 337,554
Feb 23, 2025 $ 0.0214
-1.75%
$ 5.86 million $ 315,734
Feb 22, 2025 $ 0.0219
+1.26%
$ 5.98 million $ 353,380
Feb 21, 2025 $ 0.0216
-0.11%
$ 5.91 million $ 342,285