Aeternity AE

$1.99
Market Cap $ 463.895 MM
24h Volume $ 15.391 MM
Chg. 24h: 7.20%
Algo. score 3.5/5  (#117)
Show Quick Stats

Aeternity historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Fri, April 20th 2018 $2.02 $2.11 $1.96 $2.00 $1,352,986
Thu, April 19th 2018 $1.90 $2.05 $1.83 $2.00 $2,594,475
Wed, April 18th 2018 $1.80 $1.91 $1.79 $1.87 $1,948,823
Tue, April 17th 2018 $1.76 $1.78 $1.71 $1.74 $1,154,605
Mon, April 16th 2018 $1.77 $1.81 $1.72 $1.80 $1,352,520
Sun, April 15th 2018 $1.81 $1.87 $1.75 $1.83 $855,095
Sat, April 14th 2018 $1.72 $1.81 $1.66 $1.73 $1,229,615
Fri, April 13th 2018 $1.67 $1.88 $1.64 $1.70 $2,099,009
Thu, April 12th 2018 $1.67 $1.85 $1.60 $1.67 $2,508,903
Wed, April 11th 2018 $1.38 $1.48 $1.38 $1.47 $1,346,827
Tue, April 10th 2018 $1.35 $1.38 $1.32 $1.36 $815,710
Mon, April 9th 2018 $1.35 $1.38 $1.30 $1.33 $756,752
Sun, April 8th 2018 $1.42 $1.44 $1.38 $1.40 $464,374
Sat, April 7th 2018 $1.42 $1.43 $1.37 $1.40 $534,641
Fri, April 6th 2018 $1.37 $1.39 $1.33 $1.37 $437,171
Thu, April 5th 2018 $1.43 $1.50 $1.35 $1.40 $2,405,725
Wed, April 4th 2018 $1.38 $1.49 $1.31 $1.43 $1,049,105
Tue, April 3rd 2018 $1.55 $1.59 $1.49 $1.50 $797,535
Mon, April 2nd 2018 $1.53 $1.56 $1.45 $1.48 $827,134
Sun, April 1st 2018 $1.56 $1.57 $1.39 $1.48 $1,220,067
Sat, March 31st 2018 $1.56 $1.66 $1.55 $1.59 $1,589,024
Fri, March 30th 2018 $1.36 $1.69 $1.35 $1.54 $3,796,634
Thu, March 29th 2018 $1.48 $1.50 $1.37 $1.41 $757,533
Wed, March 28th 2018 $1.61 $1.70 $1.58 $1.66 $1,310,392
Tue, March 27th 2018 $1.53 $1.69 $1.50 $1.58 $1,583,146
Mon, March 26th 2018 $1.60 $1.67 $1.52 $1.60 $969,634
Sun, March 25th 2018 $1.66 $1.68 $1.59 $1.66 $495,917
Sat, March 24th 2018 $1.66 $1.72 $1.64 $1.68 $707,578
Fri, March 23rd 2018 $1.73 $1.75 $1.62 $1.73 $682,707
Thu, March 22nd 2018 $1.72 $1.77 $1.60 $1.69 $1,105,096
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1