Aeternity Historical Data - AEEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Aeternity (Cryptocurrency:AEEUR)
Aeternity (Cryptocurrency:AEEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Aeternity	AEEUR	Crypto	16,867,131	Cuckoo29

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.001346	3.53%	0.039427	0.039427	0.039967

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.038087	0.039427	0.034651	0.038081	0.014659 - 4.00

Exchange	Last Trade	Size	Trade Price	Currency
GATE	06:16:01	48.86	0.039393	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
4,080.05	113,053.73	AE	AEUSD	AEGBP	AEBTC

AEEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.044786	0.081049	0.02849	288,086.64	-0.005358	-11.96%
1 Month	0.033513	0.211614	0.02359	318,453.62	0.005914	17.65%
3 Months	0.016034	4.00	0.015944	420,410.33	0.023393	145.89%
6 Months	0.036515	4.00	0.014766	569,690.76	0.002912	7.98%
1 Year	0.063901	4.00	0.014659	430,303.77	-0.024473	-38.30%
3 Years	0.346423	4.00	0.014659	2,592,320.08	-0.306996	-88.62%
5 Years	0.411603	42,849,872.97	0.000237	11,105,935.64	-0.372176	-90.42%

AEEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	0.038249	0.001329	3.60%	0.036905	0.046828	0.035836	240,638.00
Apr 29 2024	0.03692	0.000426	1.17%	0.030358	0.081049	0.02849	700,089.00
Apr 28 2024	0.036494	-0.000301	-0.82%	0.036839	0.037635	0.036234	220,570.00
Apr 27 2024	0.036795	-0.002597	-6.59%	0.039361	0.041059	0.036466	221,762.00
Apr 26 2024	0.039392	-0.002103	-5.07%	0.041508	0.043351	0.038761	230,237.00
Apr 25 2024	0.041495	-0.002997	-6.74%	0.043271	0.045213	0.04148	211,113.00
Apr 24 2024	0.044493	-0.000173	-0.39%	0.044786	0.049513	0.043594	192,195.00
Apr 23 2024	0.044666	-0.002419	-5.14%	0.047026	0.05412	0.042924	202,375.00
Apr 22 2024	0.047085	0.004319	10.10%	0.030358	0.081049	0.02849	593,053.00
Apr 21 2024	0.042766	0.001268	3.06%	0.041397	0.048676	0.037922	210,588.00
Apr 20 2024	0.041498	0.0072	20.99%	0.034098	0.043652	0.033824	243,613.00
Apr 19 2024	0.034298	0.00445	14.91%	0.030358	0.036633	0.02849	281,041.00
Apr 18 2024	0.029848	0.003374	12.75%	0.026501	0.03255	0.024548	335,077.00
Apr 17 2024	0.026474	-0.000528	-1.96%	0.027053	0.027597	0.024743	381,260.00
Apr 16 2024	0.027002	-0.000462	-1.68%	0.027489	0.027688	0.025261	349,288.00
Apr 15 2024	0.027464	0.002153	8.51%	0.033138	0.211614	0.024901	698,621.00
Apr 14 2024	0.02531	0.000645	2.62%	0.024324	0.026444	0.02359	328,743.00
Apr 13 2024	0.024665	-0.004446	-15.27%	0.029144	0.030124	0.024623	315,598.00
Apr 12 2024	0.029111	-0.003547	-10.86%	0.032689	0.033266	0.028285	286,117.00
Apr 11 2024	0.032658	-0.000174	-0.53%	0.03277	0.033452	0.032455	232,914.00
Apr 10 2024	0.032832	-0.000335	-1.01%	0.033138	0.033596	0.032262	254,993.00
Apr 09 2024	0.033167	-0.001757	-5.03%	0.034934	0.034976	0.032307	261,555.00
Apr 08 2024	0.034924	0.001587	4.76%	0.034157	0.035231	0.032177	643,074.00
Apr 07 2024	0.033337	0.000848	2.61%	0.032433	0.035315	0.032133	247,720.00
Apr 06 2024	0.032488	-0.000155	-0.47%	0.032527	0.033373	0.032153	255,620.00
Apr 05 2024	0.032643	-0.00211	-6.07%	0.034157	0.035231	0.032361	275,672.00
Apr 04 2024	0.034753	0.001144	3.41%	0.033484	0.037314	0.033076	249,675.00
Apr 03 2024	0.033608	0.00013	0.39%	0.033513	0.035228	0.033038	253,485.00
Apr 02 2024	0.033479	-0.00163	-4.64%	0.035043	0.035043	0.033053	272,167.00
Apr 01 2024	0.035108	-0.00255	-6.77%	0.04016	0.040723	0.03438	656,040.00
Mar 31 2024	0.037659	0.000828	2.25%	0.036831	0.038359	0.036429	221,090.00
Mar 30 2024	0.036831	-0.000757	-2.01%	0.03767	0.037745	0.036818	241,064.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions