Aeternity Historical Data

AE Page 5
Download
Date Close Price change Market cap Trading volume
Sep 19 $ 0.0754
-2.01%
$ 20.9 million $ 24.1 million
Sep 12 $ 0.077
-8.64%
$ 24.23 million $ 41.64 million
Sep 5 $ 0.0842
+5.17%
$ 21.79 million $ 40.35 million
Aug 29 $ 0.0801
-0.89%
$ 21.92 million $ 38.26 million
Aug 22 $ 0.0808
-5.52%
$ 22.12 million $ 40.51 million
Aug 15 $ 0.0855
-11.96%
$ 23.41 million $ 52.52 million
Aug 8 $ 0.0972
+7.01%
$ 26.59 million $ 48.44 million
Aug 1 $ 0.0908
+2.00%
$ 24.86 million $ 10.31 million
Jul 25 $ 0.089
+13.38%
$ 24.37 million $ 9.97 million
Jul 18 $ 0.0785
+6.97%
$ 21.49 million $ 12.05 million
Jul 11 $ 0.0734
+4.02%
$ 20.09 million $ 11.17 million
Jul 4 $ 0.0706
-5.65%
$ 19.32 million $ 11.53 million
Jun 27 $ 0.0748
-13.72%
$ 20.47 million $ 13.03 million
Jun 20 $ 0.0867
+7.75%
$ 23.73 million $ 7.61 million
Jun 13 $ 0.0805
+8.86%
$ 22.02 million $ 8.12 million
Jun 6 $ 0.0739
-14.87%
$ 20.23 million $ 7.89 million
May 30 $ 0.0868
+15.95%
$ 23.76 million $ 6.39 million
May 23 $ 0.0749
-1.69%
$ 20.49 million $ 4.05 million
May 16 $ 0.0762
+2.47%
$ 20.85 million $ 6.45 million
May 9 $ 0.0744
-24.38%
$ 20.35 million $ 14.13 million
May 2 $ 0.0983
-4.07%
$ 26.91 million $ 9.11 million
Apr 25 $ 0.103
-1.37%
$ 28.05 million $ 17 million
Apr 18 $ 0.104
-7.15%
$ 28.44 million $ 19.47 million
Apr 11 $ 0.112
-1.83%
$ 30.63 million $ 17.95 million
Apr 4 $ 0.114
+1.55%
$ 31.2 million $ 10.69 million
Mar 28 $ 0.112
-5.37%
$ 30.73 million $ 16.21 million
Mar 21 $ 0.119
+20.07%
$ 32.47 million $ 13.65 million
Mar 14 $ 0.0988
+5.66%
$ 27.05 million $ 10.52 million
Mar 7 $ 0.0935
+5.56%
$ 25.6 million $ 15.18 million
Feb 28 $ 0.0886
+0.70%
$ 24.24 million $ 12.95 million
Feb 21 $ 0.088
-5.77%
$ 24.08 million $ 16.16 million
Feb 14 $ 0.0934
-7.84%
$ 25.55 million $ 13.44 million
Feb 7 $ 0.101
-7.96%
$ 27.72 million $ 15.39 million
Jan 31 $ 0.11
+7.02%
$ 30.12 million $ 13.16 million
Jan 24 $ 0.103
-0.84%
$ 28.13 million $ 17.16 million
Jan 17 $ 0.104
-15.93%
$ 28.36 million $ 17.63 million
Jan 10 $ 0.123
-5.35%
$ 33.76 million $ 20.67 million
Jan 3 $ 0.13
-3.45%
$ 35.67 million $ 23.07 million
Dec 27 $ 0.135
-0.12%
$ 36.95 million $ 20.73 million
Dec 20 $ 0.135
-9.91%
$ 37 million $ 31.64 million
Dec 13 $ 0.15
+19.19%
$ 41.07 million $ 41.62 million
Dec 6 $ 0.126
-14.62%
$ 34.46 million $ 44.98 million
Nov 29 $ 0.147
-28.72%
$ 40.36 million $ 55.04 million
Nov 22 $ 0.207
+21.93%
$ 56.61 million $ 63.44 million
Nov 15 $ 0.17
-6.94%
$ 46.43 million $ 48.42 million
Nov 8 $ 0.182
+13.00%
$ 49.86 million $ 54.68 million
Nov 1 $ 0.161
+26.91%
$ 44.12 million $ 53.61 million
Oct 25 $ 0.126
-9.47%
$ 34.53 million $ 46.16 million
Oct 18 $ 0.138
+21.35%
$ 37.78 million $ 56.39 million
Oct 11 $ 0.114
+13.96%
$ 31.15 million $ 56.75 million