Aeterna Historical Data

AETERNA
Download
Date Close Price change Market cap Trading volume
Feb 1, 2023 $ 0.0₆195
+0.18%
$ -- $ 284,648
Jan 31, 2023 $ 0.0₆195
-0.06%
$ -- $ 284,026
Aug 3, 2022 $ 0.03
-84.21%
$ 23,031 $ 248
Aug 2, 2022 $ 0.19
+0.00%
$ 145,865 $ 230
Jul 31, 2022 $ 0.14
+0.00%
$ 107,479 $ 5
Jul 30, 2022 $ 0.14
-39.13%
$ 107,479 $ 12
Jul 29, 2022 $ 0.23
+0.00%
$ 176,573 $ 6
Jul 22, 2022 $ 0.19
+0.00%
$ 145,865 $ 12
Jul 21, 2022 $ 0.19
+0.00%
$ 145,865 $ 12
Jul 20, 2022 $ 0.08
+0.00%
$ 61,417 $ 14
Jul 19, 2022 $ 0.08
-20.00%
$ 61,417 $ 22
Jul 12, 2022 $ 0.16
+0.00%
$ 122,833 $ 27
Jul 11, 2022 $ 0.16
-20.00%
$ 122,833 $ 27
Jul 10, 2022 $ 0.2
+11.11%
$ 153,542 $ 57
Jul 9, 2022 $ 0.18
-28.00%
$ 138,188 $ 10
Jul 8, 2022 $ 0.25
+92.31%
$ 191,927 $ 140
Jul 7, 2022 $ 0.13
-38.10%
$ 99,802 $ 7
Jul 6, 2022 $ 0.21
-19.23%
$ 161,219 $ 62
Jul 5, 2022 $ 0.26
-18.75%
$ 199,604 $ 129
Jul 4, 2022 $ 0.32
+6.67%
$ 245,667 $ 211,183
Jul 3, 2022 $ 0.3
-6.25%
$ 230,313 $ 359,063
Jul 2, 2022 $ 0.32
+0.00%
$ 245,667 $ 198,674
Jul 1, 2022 $ 0.32
-3.03%
$ 245,667 $ 97,620
Jun 30, 2022 $ 0.33
+6.45%
$ 253,344 $ 74,604
Jun 29, 2022 $ 0.31
-3.12%
$ 237,990 $ 73,299
Jun 28, 2022 $ 0.32
+10.34%
$ 245,667 $ 180,213
Jun 27, 2022 $ 0.29
-6.45%
$ 222,635 $ 432,198
Jun 26, 2022 $ 0.31
+10.71%
$ 237,990 $ 531,666
Jun 25, 2022 $ 0.28
-30.00%
$ 214,958 $ 551,993
Jun 24, 2022 $ 0.4
+5.26%
$ 307,083 $ 459,742
Jun 23, 2022 $ 0.37
-2.63%
$ 284,052 $ 81,351
Jun 22, 2022 $ 0.38
-2.56%
$ 291,729 $ 45,619
Jun 21, 2022 $ 0.39
+2.63%
$ 299,406 $ 54,513
Jun 20, 2022 $ 0.38
+0.00%
$ 291,729 $ 72,048
Jun 19, 2022 $ 0.38
-5.00%
$ 291,729 $ 224,395
Jun 18, 2022 $ 0.4
-16.67%
$ 307,083 $ 40,573
Jun 17, 2022 $ 0.48
+0.00%
$ 368,500 $ 49,117
Jun 16, 2022 $ 0.48
-5.88%
$ 368,500 $ 388,687
Jun 15, 2022 $ 0.51
+10.87%
$ 391,531 $ 437,261
Jun 14, 2022 $ 0.45
-28.57%
$ 345,469 $ 733,185
Jun 13, 2022 $ 0.63
+6.78%
$ 483,656 $ 33,680
Jun 12, 2022 $ 0.59
-39.18%
$ 452,948 $ 97,647
Jun 11, 2022 $ 0.97
+0.00%
$ 744,677 $ 81,571
Jun 10, 2022 $ 0.97
-3.96%
$ 744,677 $ 167,875
Jun 9, 2022 $ 1.02
+21.43%
$ 783,063 $ 818,181
Jun 8, 2022 $ 0.84
-22.22%
$ 644,875 $ 1.28 million
Jun 7, 2022 $ 1.08
-6.09%
$ 829,125 $ 798,338
Jun 6, 2022 $ 1.15
-4.96%
$ 882,865 $ 705,038
Jun 5, 2022 $ 1.22
-3.17%
$ 936,604 $ 378,670
Jun 4, 2022 $ 1.26
-4.55%
$ 967,313 $ 679,401
Download