Aeternity Historical Data

AE Page 9
Download
Date Close Price change Market cap Trading volume
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
Aug 6 $1.15
-31.55%
$-- $46,665
Jul 30 $1.71
-14.50%
$-- $54,236
Jul 23 $1.96
+7.40%
$-- $55,805
Jul 16 $1.8
+4.09%
$-- $49,333
Jul 9 $1.7
-21.63%
$-- $45,290
Jul 2 $2.09
+8.49%
$-- $45,938
Jun 25 $1.9
+6.12%
$-- $42,965
Jun 18 $1.96
-25.01%
$-- $45,840
Jun 11 $2.61
-18.73%
$-- $46,933
Jun 4 $3.55
-0.16%
$-- $45,745
May 28 $3.41
+7.34%
$-- $51,982
May 21 $3.22
-17.45%
$-- $55,515
May 14 $3.82
-1.69%
$-- $58,900
May 7 $3.81
-12.58%
$-- $64,055
Apr 30 $4.72
-4.71%
$-- $65,744
Apr 23 $3.83
+77.34%
$-- $63,690
Apr 16 $1.99
+11.51%
$-- $57,823
Apr 9 $1.72
+22.54%
$-- $50,857
Apr 2 $1.39
-6.94%
$-- $48,720
Mar 26 $1.6
-3.19%
$-- $54,417
Mar 19 $1.72
+27.71%
$-- $60,027
Mar 12 $1.57
-12.82%
$-- $61,295
Mar 5 $1.87
-18.71%
$-- $72,553
Feb 26 $2.33
+6.77%
$-- $73,990
Feb 19 $2.26
-13.83%
$-- $74,935
Feb 12 $2.66
+2.03%
$-- $65,181
Feb 5 $2.83
+3.77%
$-- $56,461
Jan 29 $2.73
-13.46%
$-- $71,285
Jan 22 $2.64
+64.98%
$-- $78,920
Jan 15 $1.72
-19.18%
$-- $86,414
Jan 8 $2.26
-15.35%
$-- $103,749
Jan 1 $2.25
+79.56%
$-- $104,918
Dec 25 $1.24
+2.36%
$-- $102,061
Dec 18 $1.31
+2.61%
$-- $119,118