logo

Aeternity Live Price Update & Market Capitalization

AE

Aeternity AE

$ 0.31905922 -4.06%

Market Overview

Aeternity current market price is $0.31905922 with a marketcap of $ 87.53 M. The total available supply of Aeternity is $ 274.33 M AE and secured Rank 42 in the cryptocurrency market. AE price is -4.06% in last 24 hours.


Live Aeternity prices from all markets and AE coin market Capitalization. Stay up to date with the latest Aeternity price movements. Check our coin stats data and see when there is an opportunity to buy or sell Aeternity at best price in the market.

Rank

42

Market Cap

$ 87.53 M

Volume (24H)

$ 42.85 M

Available Supply

$ 274.33 M AE

Change (24H)

-4.06%

Aeternity Historical Data Price Chart

  LOADING...

Aeternity Historical Data (USD)

Date Open High Low Close Volume
2019-07-14 0.336 0.3365 0.3082 0.3183 30344656.46
2019-07-13 0.3355 0.3421 0.3123 0.3172 17039647.33
2019-07-12 0.3677 0.383 0.3622 0.3736 26230208.52
2019-07-11 0.3814 0.3933 0.3776 0.3818 32839836.84
2019-07-10 0.3845 0.3918 0.3516 0.3667 25455866.3
2019-07-09 0.4331 0.4338 0.3971 0.4102 19292960.11
2019-07-08 0.4645 0.4672 0.448 0.4499 15544590.61
2019-07-07 0.4898 0.4947 0.4525 0.4545 37686475.52
2019-07-06 0.4629 0.4704 0.4511 0.457 16822435.27
2019-07-05 0.4547 0.4808 0.4407 0.4538 27442752.68
2019-07-04 0.4401 0.4511 0.4325 0.4443 23050991.46
2019-07-03 0.431 0.4522 0.4233 0.4466 28850303.34
2019-07-02 0.5016 0.5016 0.4608 0.4628 13551331.65
2019-07-01 0.4765 0.4831 0.4443 0.4539 39566986.68
2019-06-30 0.4587 0.4734 0.4478 0.4654 22049769.88
2019-06-29 0.4542 0.4664 0.4438 0.4664 11706005.24
2019-06-28 0.4863 0.5017 0.4827 0.5013 33910809.19
2019-06-27 0.515 0.5347 0.5009 0.5056 22112124.54
2019-06-26 0.4662 0.4879 0.451 0.4649 29011310.68
2019-06-25 0.6275 0.6315 0.5204 0.5398 19028739.03
2019-06-24 0.643 0.6433 0.5552 0.5705 27981900.2
2019-06-23 0.5251 0.6708 0.5201 0.6044 38889600.65
2019-06-22 0.5276 0.5426 0.4997 0.5165 26882547.6
2019-06-21 0.5394 0.5451 0.4917 0.5195 27292043.88
2019-06-20 0.5525 0.5586 0.5156 0.5156 10936166.07
2019-06-19 0.5456 0.5549 0.5102 0.5157 20845056.44
2019-06-18 0.5211 0.5634 0.5158 0.5309 25652233.44
2019-06-17 0.5212 0.5264 0.5029 0.5099 30396852.22
2019-06-16 0.5526 0.5526 0.5336 0.5358 36930490.61
2019-06-15 0.5377 0.5462 0.5118 0.5315 7171303.17
2019-06-14 0.5361 0.5497 0.5301 0.5302 42872744.54
2019-06-13 0.5427 0.5804 0.5151 0.5264 9260689.74
2019-06-12 0.5175 0.5258 0.509 0.5141 24614876.26
2019-06-11 0.5265 0.5276 0.5072 0.5137 23792952.06
2019-06-10 0.514 0.5192 0.5039 0.51 39731578.95
2019-06-09 0.518 0.5588 0.5103 0.5207 27638897.93
2019-06-08 0.4835 0.4953 0.4781 0.4936 8553743.35
2019-06-07 0.5082 0.5125 0.4935 0.5019 22669917.59
2019-06-06 0.5203 0.5208 0.5033 0.5126 22015930.82
2019-06-05 0.5093 0.5096 0.4936 0.5076 36946573.15
2019-06-04 0.4961 0.5233 0.4918 0.5082 11363257.39
2019-06-03 0.479 0.513 0.4717 0.4888 22548416.42
2019-06-02 0.5211 0.5249 0.5007 0.5063 20837907.16
2019-06-01 0.5596 0.5673 0.54 0.5611 22565059.08
2019-05-31 0.547 0.5627 0.5243 0.5479 22944133.24
2019-05-30 0.5389 0.574 0.535 0.5466 24004640.76
2019-05-29 0.5372 0.5651 0.5188 0.5216 22643831.31
2019-05-28 0.5746 0.5838 0.5467 0.5624 22764472.94
2019-05-27 0.5889 0.6121 0.5643 0.5782 32463559.5
2019-05-26 0.5949 0.6032 0.5714 0.5934 24898560.04
2019-05-25 0.6079 0.6744 0.5688 0.5909 36626206.38
2019-05-24 0.5504 0.6179 0.5487 0.5614 33730813.05
2019-05-23 0.5458 0.5779 0.5454 0.5462 17766206.72
2019-05-22 0.5529 0.5647 0.5265 0.5376 35679550.22
2019-05-21 0.5237 0.5712 0.5197 0.5354 37999304.64
2019-05-20 0.5378 0.5537 0.5297 0.5457 31711588.19
2019-05-19 0.548 0.5558 0.5129 0.5412 28237443.92
2019-05-18 0.5839 0.6039 0.5394 0.5614 27018267.93
2019-05-17 0.5203 0.5283 0.4947 0.5179 20145756.95
2019-05-16 0.5124 0.5357 0.5 0.5278 23277769.37
2019-05-15 0.5565 0.6097 0.5314 0.5473 25274752.3
2019-05-14 0.5211 0.636 0.1047 0.5784 24097513.98
2019-05-13 0.47 0.5116 0.2025 0.5081 36841048.32
2019-05-12 0.5137 0.5469 0.4566 0.4598 16657313.8
2019-05-11 0.4679 0.4815 0.452 0.4591 31846404.12
2019-05-10 0.5179 0.5179 0.469 0.4822 24841432.59
2019-05-09 0.4718 0.4766 0.4368 0.4579 24111599.52
2019-05-08 0.4883 0.4904 0.452 0.458 32800287.92
2019-05-07 0.4825 0.4899 0.4701 0.4746 29082747.56
2019-05-06 0.4962 0.5 0.4658 0.4681 33537857.57
2019-05-05 0.4617 0.5142 0.4606 0.4901 24446481.86
2019-05-04 0.4609 0.4715 0.4546 0.4654 31185478.92
2019-05-03 0.4913 0.4995 0.4607 0.4646 30040755.39
2019-05-02 0.511 0.5111 0.4715 0.484 31711458.83
2019-05-01 0.4732 0.4932 0.4676 0.4885 27702101.28
2019-04-30 0.4712 0.4741 0.4573 0.4637 30906673.06
2019-04-29 0.4554 0.4691 0.4341 0.4678 30413229.87
2019-04-28 0.4486 0.4597 0.4415 0.4459 25058137.64
2019-04-27 0.4605 0.4681 0.4515 0.4516 39046302.25
2019-04-26 0.4528 0.4698 0.4446 0.4593 22914166
2019-04-25 0.4687 0.4695 0.4382 0.4532 29289603.08
2019-04-24 0.4621 0.4748 0.4525 0.4623 31651601.72
2019-04-23 0.5314 0.5351 0.4671 0.4882 24025460.22
2019-04-22 0.5799 0.5916 0.539 0.5396 26464271.74
2019-04-21 0.5621 0.5913 0.5557 0.5648 25845282.52
2019-04-20 0.5815 0.6022 0.5303 0.5529 31203431.05
2019-04-19 0.5561 0.6104 0.5555 0.5837 26520845.61
2019-04-18 0.5619 0.5634 0.5523 0.5529 33242615.49
2019-04-17 0.5575 0.5671 0.5533 0.5612 19791405.73
2019-04-16 0.5603 0.5629 0.5451 0.5519 39955031.74
2019-04-15 0.5614 0.5698 0.5484 0.5578 26912494.27
2019-04-14 0.5566 0.5667 0.536 0.5425 26344192.14
2019-04-13 0.563 0.5775 0.5558 0.5708 26586266.46
2019-04-12 0.567 0.5858 0.5452 0.5538 27144310.52
2019-04-11 0.5671 0.5884 0.5386 0.5671 31561439.49
2019-04-10 0.6028 0.6028 0.5336 0.5634 18481824.24
2019-04-09 0.6329 0.6627 0.6228 0.635 18277340.93
2019-04-08 0.6304 0.6413 0.608 0.619 19943023.47
2019-04-07 0.6925 0.7009 0.6279 0.6416 22953238.77
2019-04-06 0.685 0.724 0.6621 0.6803 18160868.4
2019-04-05 0.6468 0.6933 0.6463 0.666 23818518.81
2019-04-04 0.637 0.6642 0.636 0.6455 17518282.87
2019-04-03 0.6245 0.6363 0.598 0.6201 29850776.33
2019-04-02 0.6037 0.6698 0.5877 0.6325 20682458.21
2019-04-01 0.6389 0.6404 0.5707 0.5952 20716207.94
2019-03-31 0.543 0.55 0.5231 0.5405 19486985.27
2019-03-30 0.5096 0.5651 0.505 0.5379 21526330.98
2019-03-29 0.4864 0.5288 0.4831 0.5102 23312918.06
2019-03-28 0.4819 0.486 0.474 0.4856 17314118.71
2019-03-27 0.4803 0.4811 0.4678 0.4731 21549556.59
2019-03-26 0.4653 0.4835 0.4616 0.4815 13995410.59
2019-03-25 0.4581 0.4612 0.4376 0.4534 18871244.73
2019-03-24 0.467 0.4674 0.4447 0.456 24370678.5
2019-03-23 0.4817 0.4873 0.4693 0.4753 16740094.78
2019-03-22 0.4825 0.4937 0.4781 0.4833 17966150.31
2019-03-21 0.4645 0.4929 0.4613 0.4817 24259743.28
2019-03-20 0.4696 0.4968 0.4505 0.464 19332670.02
2019-03-19 0.4641 0.4807 0.4592 0.4767 22167472.87
2019-03-18 0.4608 0.4664 0.4547 0.4604 13196784.37
2019-03-17 0.4595 0.4635 0.4515 0.4567 22022995.55
2019-03-16 0.4686 0.4702 0.4578 0.4606 22481288.95
2019-03-15 0.478 0.4792 0.4619 0.472 18511041.49
2019-03-14 0.4591 0.4732 0.4583 0.4661 26398431.41
2019-03-13 0.4363 0.4697 0.4328 0.4537 17780726.31
2019-03-12 0.441 0.4456 0.4321 0.4359 22398651.69
2019-03-11 0.4297 0.448 0.4211 0.4421 21821843.67
2019-03-10 0.4317 0.4371 0.4228 0.4282 19326614.7
2019-03-09 0.4401 0.4535 0.4327 0.4378 20345966.9
2019-03-08 0.4339 0.4528 0.4331 0.4421 21791191.62
2019-03-07 0.4259 0.439 0.4197 0.4251 19582116.39
2019-03-06 0.4314 0.4376 0.4248 0.4275 17648250.44
2019-03-05 0.4433 0.4476 0.4216 0.4305 20691295.63
2019-03-04 0.4347 0.451 0.4273 0.4432 19054957.56
2019-03-03 0.431 0.4362 0.4075 0.4186 17761624.78
2019-03-02 0.4453 0.4544 0.4396 0.4403 19347232.74
2019-03-01 0.4581 0.4596 0.4369 0.4489 21169449.29
2019-02-28 0.4617 0.4736 0.4502 0.4567 23992576.82
2019-02-27 0.4554 0.5253 0.442 0.4607 20127829.21
2019-02-26 0.4329 0.4681 0.4256 0.4562 23442833.82
2019-02-25 0.4276 0.4402 0.4146 0.4314 16703058.14
2019-02-24 0.4303 0.4399 0.4095 0.4307 17352809.84
2019-02-23 0.4303 0.4711 0.4122 0.422 13645074.34
2019-02-22 0.4589 0.4958 0.4556 0.4734 21425624.79
2019-02-21 0.4254 0.4462 0.425 0.4406 19976716.11
2019-02-20 0.4339 0.4374 0.413 0.4205 19199535.38
2019-02-19 0.4367 0.4479 0.4244 0.4379 22597375.44
2019-02-18 0.4423 0.4572 0.4309 0.4313 20407574.9
2019-02-17 0.4378 0.4441 0.43 0.4409 17012079.38
2019-02-16 0.4178 0.4181 0.4049 0.4108 20485034.05
2019-02-15 0.3961 0.4229 0.3928 0.4116 21367042.25
2019-02-14 0.3827 0.3978 0.3806 0.3935 17871995.83
2019-02-13 0.3818 0.3854 0.3743 0.3822 17268262.51
2019-02-12 0.3865 0.3966 0.3837 0.3837 16621016.73
2019-02-11 0.386 0.3914 0.3827 0.3878 20936375.82
2019-02-10 0.3922 0.3972 0.3832 0.3853 18067934.06
2019-02-09 0.4039 0.4083 0.3866 0.4002 9531614.14
2019-02-08 0.3923 0.4123 0.389 0.4003 10286858.42
2019-02-07 0.3909 0.4022 0.3832 0.3931 10462382.26
2019-02-06 0.3595 0.3639 0.3574 0.3605 7741709.67
2019-02-05 0.3629 0.3687 0.3571 0.3616 8994621.41
2019-02-04 0.3682 0.3689 0.3655 0.3686 7699826.97
2019-02-03 0.3709 0.3709 0.3658 0.3665 7021681.67
2019-02-02 0.3695 0.3753 0.3684 0.3729 7965448.23
2019-02-01 0.3733 0.3817 0.3723 0.3758 21229796.28
2019-01-31 0.3687 0.3763 0.3635 0.3683 37234993.01
2019-01-30 0.3729 0.3747 0.3616 0.3657 31058577.15
2019-01-29 0.3779 0.3842 0.3724 0.3765 42261245.83
2019-01-28 0.3647 0.3815 0.361 0.3726 31022927.77
2019-01-27 0.3778 0.3788 0.3536 0.3685 29096576.08
2019-01-26 0.4078 0.41 0.3872 0.39 43210831.39
2019-01-25 0.4154 0.4204 0.4089 0.4114 28716694.84
2019-01-24 0.4153 0.4249 0.412 0.4138 34856892.94
2019-01-23 0.4189 0.4221 0.4128 0.4171 32940952.69
2019-01-22 0.4169 0.4211 0.4115 0.4158 27829058
2019-01-21 0.4304 0.4333 0.4092 0.4204 26337140.67
2019-01-20 0.4318 0.4358 0.4122 0.4268 571274.21
2019-01-19 0.4246 0.4331 0.4089 0.4313 570334.04
2019-01-18 0.4412 0.4856 0.4349 0.4438 1341714.85
2019-01-17 0.464 0.4699 0.4239 0.4316 2394378.04
2019-01-16 0.5263 0.5266 0.4492 0.4688 2660352.17
2019-01-15 0.4151 0.5258 0.407 0.5204 17042071.23
2019-01-14 0.3632 0.4219 0.3614 0.4125 33943154.97
2019-01-13 0.3688 0.3789 0.3652 0.3715 36059720.23
2019-01-12 0.3686 0.37 0.3528 0.3536 29177010.11
2019-01-11 0.369 0.3932 0.3604 0.3804 31833583.1
2019-01-10 0.3724 0.3776 0.3624 0.3695 490823.19
2019-01-09 0.372 0.42 0.369 0.3723 4934399.97
2019-01-08 0.4048 0.4125 0.4021 0.4105 438252.6
2019-01-07 0.4085 0.4109 0.4011 0.4041 330932.34
2019-01-06 0.4144 0.4302 0.4059 0.4095 687567.85
2019-01-05 0.4234 0.4698 0.4168 0.4197 3973116.65
2019-01-04 0.3925 0.401 0.3898 0.3979 316204.71
2019-01-03 0.399 0.4045 0.3865 0.3944 390256.53
2019-01-02 0.4039 0.4089 0.3916 0.3951 375191.67
2019-01-01 0.4108 0.4337 0.3997 0.4171 678249.58
2018-12-31 0.4039 0.4055 0.3962 0.4024 276774.55
2018-12-30 0.3942 0.3953 0.3834 0.3901 325554.84
2018-12-29 0.4196 0.4196 0.4052 0.4099 303708.31
2018-12-28 0.4055 0.4105 0.3884 0.4089 423505.98
2018-12-27 0.4027 0.4268 0.4023 0.4216 344862.29
2018-12-26 0.4011 0.4014 0.3712 0.3719 238078.43
2018-12-25 0.4134 0.4314 0.4084 0.4234 398476.42
2018-12-24 0.4533 0.4533 0.3977 0.4119 797887.12
2018-12-23 0.4817 0.5017 0.4735 0.4825 625257.22
2018-12-22 0.4585 0.4785 0.4545 0.4729 648061.84
2018-12-21 0.4701 0.4806 0.4486 0.4628 550204
2018-12-20 0.3996 0.4799 0.3981 0.453 1437549.84
2018-12-19 0.439 0.4419 0.4158 0.4241 709435.8
2018-12-18 0.3953 0.4207 0.3938 0.3964 719946.49
2018-12-17 0.3983 0.4058 0.3876 0.3931 454282.5
2018-12-16 0.3701 0.3995 0.3687 0.3804 430129.16
2018-12-15 0.3421 0.348 0.3376 0.3395 227767.72
2018-12-14 0.33 0.3472 0.3287 0.3397 242978.19
2018-12-13 0.3688 0.3711 0.3223 0.3303 482128.83
2018-12-12 0.3728 0.3771 0.3649 0.3768 218916.44
2018-12-11 0.3907 0.4012 0.3824 0.3932 292719.76
2018-12-10 0.3857 0.3932 0.3738 0.3813 295766.78
2018-12-09 0.4095 0.4126 0.3838 0.3932 550027.47
2018-12-08 0.4046 0.4444 0.3916 0.4243 751862.36
2018-12-07 0.3627 0.4423 0.3593 0.3897 1512050.42
2018-12-06 0.3445 0.3684 0.3164 0.3585 1205377.79
2018-12-05 0.4085 0.4113 0.3451 0.351 1203280.43
2018-12-04 0.4859 0.4915 0.4362 0.438 764760.57
2018-12-03 0.5374 0.5405 0.509 0.5133 471557.94
2018-12-02 0.5199 0.5319 0.5149 0.5269 377311.96
2018-12-01 0.5661 0.5665 0.5491 0.5561 386671.09
2018-11-30 0.5801 0.5868 0.565 0.5734 438837.15
2018-11-29 0.5654 0.569 0.5381 0.5541 602972.01
2018-11-28 0.6229 0.6289 0.5903 0.6044 869116.23
2018-11-27 0.6067 0.683 0.5999 0.6195 828248.02
2018-11-26 0.5517 0.562 0.5325 0.544 347166.42
2018-11-25 0.548 0.5605 0.5192 0.5461 486784.32
2018-11-24 0.6002 0.6182 0.5562 0.5794 824145.19
2018-11-23 0.5323 0.607 0.5299 0.5766 1086031.19
2018-11-22 0.5985 0.6081 0.579 0.5998 328640.28
2018-11-21 0.6213 0.6248 0.5855 0.5954 247649.98
2018-11-20 0.6269 0.6637 0.6123 0.6605 791840.33
2018-11-19 0.6756 0.6765 0.533 0.6063 2524594.3
2018-11-18 0.758 0.7614 0.7027 0.7315 1062132.06
2018-11-17 0.8979 0.9012 0.8664 0.885 683973.05
2018-11-16 0.8966 0.9412 0.8409 0.8899 1909390.37
2018-11-15 0.9245 0.9351 0.8849 0.8999 552067.01
2018-11-14 0.929 0.9454 0.8748 0.9352 1148758.16
2018-11-13 1.013 1.026 0.8652 0.945 1358517.56
2018-11-12 1.139 1.142 1.119 1.119 549925.29
2018-11-11 1.151 1.213 1.135 1.145 1192474.83
2018-11-10 1.171 1.178 1.143 1.155 668463.17
2018-11-09 1.164 1.182 1.152 1.169 849585.6
2018-11-08 1.153 1.178 1.138 1.161 964329.82
2018-11-07 1.162 1.194 1.14 1.165 1206984.32
2018-11-06 1.211 1.229 1.15 1.177 2077740.3
2018-11-05 1.208 1.243 1.194 1.201 1220212.82
2018-11-04 1.183 1.258 1.146 1.197 4352971.02
2018-11-03 1.213 1.213 1.17 1.189 1754892.61
2018-11-02 1.185 1.209 1.182 1.196 1392408.33
2018-11-01 1.18 1.212 1.178 1.188 1164964.56
2018-10-31 1.158 1.198 1.151 1.177 1084797.75
2018-10-30 1.138 1.168 1.109 1.151 907641.02
2018-10-29 1.174 1.194 1.119 1.132 2132174.54
2018-10-28 1.25 1.255 1.166 1.175 2262087.71
2018-10-27 1.251 1.322 1.243 1.278 863030.01
2018-10-26 1.28 1.282 1.249 1.251 602647.9
2018-10-25 1.251 1.295 1.21 1.277 1441309.93
2018-10-24 1.286 1.293 1.243 1.256 974519.96
2018-10-23 1.3 1.333 1.28 1.288 1110609.04
2018-10-22 1.295 1.354 1.276 1.298 1631049.13
2018-10-21 1.376 1.376 1.262 1.294 2470402.03
2018-10-20 1.432 1.433 1.357 1.382 1397823.29
2018-10-19 1.38 1.479 1.344 1.428 3215472.77
2018-10-18 1.239 1.379 1.239 1.376 1332956.6
2018-10-17 1.258 1.274 1.217 1.243 1086214.97
2018-10-16 1.2 1.303 1.195 1.274 1827623.39
2018-10-15 1.177 1.217 1.167 1.201 802985.77
2018-10-14 1.204 1.225 1.097 1.182 1993366.32
2018-10-13 1.112 1.183 1.099 1.142 1308753.39
2018-10-12 1.119 1.18 1.073 1.109 1794535.95
2018-10-11 1.081 1.135 1.065 1.116 1383013.07
2018-10-10 1.251 1.259 1.061 1.075 3079853.13
2018-10-09 1.083 1.373 1.077 1.331 7562413.14
2018-10-08 1.068 1.098 1.06 1.091 752744.99
2018-10-07 1.071 1.09 1.061 1.071 728844.23
2018-10-06 1.06 1.072 1.049 1.06 551116.91
2018-10-05 1.064 1.074 1.056 1.062 463701.07
2018-10-04 1.065 1.093 1.054 1.071 713166.49
2018-10-03 1.075 1.088 1.055 1.057 926463.6
2018-10-02 1.046 1.075 1.008 1.06 1400480.65
2018-10-01 1.055 1.095 1.036 1.051 1691083.56
2018-09-30 1.065 1.224 1.02 1.066 3593401.49
2018-09-29 1.107 1.115 1.045 1.072 1599553.4
2018-09-28 0.9925 1.108 0.9813 1.1 1046082.13
2018-09-27 1.005 1.015 0.9847 0.9973 577163.14
2018-09-26 1 1.035 0.9916 1.013 674868.77
2018-09-25 0.9687 1.003 0.9474 0.9629 770355.48
2018-09-24 0.9521 0.9798 0.9399 0.965 1167741.09
2018-09-23 1.008 1.016 0.9533 0.9737 449831.07
2018-09-22 1.011 1.043 0.992 1.026 773633.29
2018-09-21 1.049 1.061 0.9967 1.012 855592.46
2018-09-20 1.028 1.062 0.9927 1.056 1354089.01
2018-09-19 0.9544 0.9948 0.9414 0.9895 438273.1
2018-09-18 0.9553 0.9624 0.9176 0.9387 475154.55
2018-09-17 0.9234 0.9577 0.9183 0.9475 768562.36
2018-09-16 0.9568 0.9762 0.8891 0.911 1528733.28
2018-09-15 1.01 1.016 0.9825 0.9936 1362160.05
2018-09-14 0.979 1.042 0.9757 1.014 1382323.43
2018-09-13 0.9152 1.025 0.9016 0.9768 1720277.65
2018-09-12 0.8855 0.9335 0.8803 0.916 1213172.51
2018-09-11 0.8847 0.8847 0.8131 0.8644 817149.61
2018-09-10 0.9009 0.9135 0.86 0.8789 931462.38
2018-09-09 0.9354 0.9449 0.8974 0.905 956975.08
2018-09-08 0.9186 0.9449 0.8393 0.9217 1325119.28
2018-09-07 0.9288 0.948 0.9021 0.9108 1544684.45
2018-09-06 0.9861 1.012 0.9445 0.9618 1601939.62
2018-09-05 0.9499 1.007 0.9258 1.003 1404374.58
2018-09-04 1.072 1.091 0.9722 0.9776 1120271.43
2018-09-03 1.198 1.233 1.165 1.179 1346214.35
2018-09-02 1.167 1.202 1.147 1.182 1323530.79
2018-09-01 1.22 1.238 1.161 1.173 1716991.88
2018-08-31 1.186 1.238 1.171 1.203 1279619.76
2018-08-30 1.11 1.17 1.093 1.157 1219495.03
2018-08-29 1.139 1.155 1.078 1.105 1289957.24
2018-08-28 1.213 1.216 1.105 1.148 1667007.68
2018-08-27 1.15 1.223 1.128 1.22 1787785.6
2018-08-26 1.064 1.145 1.054 1.122 2015166.34
2018-08-25 1.038 1.044 1 1.034 833017.36
2018-08-24 1.042 1.057 1.014 1.043 816769
2018-08-23 1.016 1.063 0.999 1.036 1057853.88
2018-08-22 0.9965 1.009 0.9625 0.99 881596.96
2018-08-21 0.9836 1.018 0.9536 0.9702 1286031.34
2018-08-20 1.018 1.044 0.9529 1.003 1037156.64
2018-08-19 1.068 1.092 0.9837 0.9837 765931.13
2018-08-18 1.083 1.192 1.056 1.108 1602156.82
2018-08-17 1.144 1.25 1.021 1.067 2187924.15
2018-08-16 0.9603 1.182 0.9485 1.177 2688289.59
2018-08-15 0.9195 0.9473 0.8828 0.9151 715476.26
2018-08-14 0.9185 0.9989 0.879 0.9123 1455481.29
2018-08-13 1.014 1.018 0.8872 0.9076 1327451.33
2018-08-12 1.115 1.127 1.018 1.024 1293463.35
2018-08-11 1.16 1.164 1.106 1.126 1559121.35
2018-08-10 1.225 1.242 1.111 1.145 1694510.6
2018-08-09 1.205 1.237 1.156 1.21 1804013.82
2018-08-08 1.326 1.4 1.194 1.279 2631025.48
2018-08-07 1.505 1.512 1.201 1.278 1600048.52
2018-08-06 1.621 1.641 1.593 1.609 452103.38
2018-08-05 1.664 1.684 1.639 1.675 372296.42
2018-08-04 1.671 1.713 1.623 1.687 458064.36
2018-08-03 1.626 1.677 1.603 1.665 510390.93
2018-08-02 1.68 1.758 1.656 1.719 634763.2
2018-08-01 1.804 1.811 1.677 1.708 588721.13
2018-07-31 1.832 1.865 1.743 1.821 1095085.28
2018-07-30 1.897 1.925 1.791 1.862 939724.96
2018-07-29 2.032 2.087 1.966 2.006 1161999.79
2018-07-28 2.145 2.196 1.917 2.042 3065156.31
2018-07-27 1.976 2.415 1.91 2.101 2313685.47
2018-07-26 1.912 2.09 1.887 1.965 1133275.67
2018-07-25 1.883 1.908 1.828 1.854 727563.61
2018-07-24 1.882 1.971 1.869 1.936 1759139.28
2018-07-23 2.055 2.102 1.911 1.929 1678764.58
2018-07-22 1.869 2.024 1.839 1.889 1961771.27
2018-07-21 1.81 1.821 1.753 1.791 741541.47
2018-07-20 1.78 1.839 1.757 1.812 663740.67
2018-07-19 1.889 1.892 1.74 1.762 1100560.23
2018-07-18 1.988 2.018 1.893 1.919 1194131.91
2018-07-17 2.075 2.104 1.96 1.968 1752711.56
2018-07-16 2.068 2.082 1.948 2.063 1325732.32
2018-07-15 1.864 1.914 1.829 1.903 691756.49
2018-07-14 1.717 1.783 1.701 1.76 542045.28

Aeternity Historical Data