Aeternity Historical Data

AE Page 7
Download
Date Close Price change Market cap Trading volume
Oct 19 $ 0.109
+0.27%
$ 29.71 million $ 68.69 million
Oct 12 $ 0.108
-7.97%
$ 29.62 million $ 71.22 million
Oct 5 $ 0.118
+3.73%
$ 32.22 million $ 41.19 million
Sep 28 $ 0.113
-6.35%
$ 31.04 million $ 46.88 million
Sep 21 $ 0.121
-6.19%
$ 33.13 million $ 64.91 million
Sep 14 $ 0.129
-8.50%
$ 35.31 million $ 58.53 million
Sep 7 $ 0.141
+4.47%
$ 38.58 million $ 73.58 million
Aug 31 $ 0.135
-30.44%
$ 36.96 million $ 106.3 million
Aug 24 $ 0.194
-11.78%
$ 53.1 million $ 120.83 million
Aug 17 $ 0.22
+16.24%
$ 60.22 million $ 195.06 million
Aug 10 $ 0.189
+9.37%
$ 51.8 million $ 133.34 million
Aug 3 $ 0.174
+3.50%
$ 47.62 million $ 95.79 million
Jul 27 $ 0.168
-2.11%
$ 45.99 million $ 117.46 million
Jul 20 $ 0.172
+13.11%
$ 46.98 million $ 90.75 million
Jul 13 $ 0.152
+0.95%
$ 41.54 million $ 47.62 million
Jul 6 $ 0.151
+13.85%
$ 41.25 million $ 58.32 million
Jun 29 $ 0.132
+1.08%
$ 36.21 million $ 43.3 million
Jun 22 $ 0.13
-11.14%
$ 35.45 million $ 60.98 million
Jun 15 $ 0.146
+3.41%
$ 40.05 million $ 66.1 million
Jun 8 $ 0.142
-1.66%
$ 38.87 million $ 90.55 million
Jun 1 $ 0.144
+14.00%
$ 39.51 million $ 86.79 million
May 25 $ 0.127
+16.14%
$ 34.67 million $ 68.28 million
May 18 $ 0.111
+5.94%
$ 30.25 million $ 65.88 million
May 11 $ 0.104
+4.53%
$ 28.45 million $ 41.73 million
May 4 $ 0.0994
-16.08%
$ 27.2 million $ 60.29 million
Apr 27 $ 0.118
+9.52%
$ 32.3 million $ 65.98 million
Apr 20 $ 0.108
+5.79%
$ 29.49 million $ 55.83 million
Apr 13 $ 0.102
+0.58%
$ 27.88 million $ 55.26 million
Apr 6 $ 0.101
+1.26%
$ 27.72 million $ 56.64 million
Mar 30 $ 0.1
+11.05%
$ 27.38 million $ 57.97 million
Mar 23 $ 0.0901
-2.67%
$ 24.66 million $ 65.22 million
Mar 16 $ 0.0927
+1.84%
$ 25.38 million $ 83.24 million
Mar 9 $ 0.0912
-38.90%
$ 24.95 million $ 98.95 million
Mar 2 $ 0.15
-9.11%
$ 40.95 million $ 89.45 million
Feb 24 $ 0.165
-20.23%
$ 45.05 million $ 132.55 million
Feb 17 $ 0.206
-4.52%
$ 56.5 million $ 111.43 million
Feb 10 $ 0.217
-7.40%
$ 59.26 million $ 140.73 million
Feb 3 $ 0.234
+24.69%
$ 63.9 million $ 104.7 million
Jan 27 $ 0.187
+14.18%
$ 51.26 million $ 85.05 million
Jan 20 $ 0.164
+5.60%
$ 44.92 million $ 60.03 million
Jan 13 $ 0.155
+12.09%
$ 42.48 million $ 75.18 million
Jan 6 $ 0.139
+5.10%
$ 37.92 million $ 54.71 million
Dec 30 $ 0.132
-1.59%
$ 36.1 million $ 27.81 million
Dec 23 $ 0.134
-8.91%
$ 36.68 million $ 44.56 million
Dec 16 $ 0.147
-1.10%
$ 40.27 million $ 106.01 million
Dec 9 $ 0.149
-8.34%
$ 40.7 million $ 76.24 million
Dec 2 $ 0.162
-1.48%
$ 44.4 million $ 106.93 million
Nov 25 $ 0.165
+8.01%
$ 45.08 million $ 65.37 million
Nov 18 $ 0.153
-28.37%
$ 41.74 million $ 203.81 million
Nov 11 $ 0.213
-7.65%
$ 58.26 million $ 243.78 million