Aeternity Historical Data - AEUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Aeternity	AEUSD	Crypto	17,708,548	Cuckoo29

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000215	0.51%	0.042283	0.042283	0.042914

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.042073	0.04292	0.038921	0.042068	0.015791 - 4.38

Exchange	Last Trade	Size	Trade Price	Currency
GATE	09:56:13	165.66	0.042255	USD

Price x Volume	Volume	Base Symbol	Related Pairs
6,087.21	145,759.88	AE	AEEUR	AEGBP	AEBTC

AEUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.03638	0.228072	0.036055	269,025.44	0.005902	16.22%
1 Month	0.040515	4.32	0.018098	318,660.67	0.001767	4.36%
3 Months	0.016841	4.38	0.016806	442,224.12	0.025441	151.06%
6 Months	0.018084	4.38	0.015978	582,333.90	0.024199	133.82%
1 Year	0.071303	4.38	0.015791	427,724.73	-0.029021	-40.70%
3 Years	0.322232	4.38	0.015791	2,596,815.96	-0.279949	-86.88%
5 Years	0.446779	46,503,272.42	0.000263	11,200,990.89	-0.404496	-90.54%

AEUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.042105	-0.002389	-5.37%	0.044494	0.046482	0.041422	230,237.00
Apr 25 2024	0.044494	-0.003014	-6.34%	0.046275	0.048458	0.044475	211,113.00
Apr 24 2024	0.047508	-0.000288	-0.60%	0.047816	0.05299	0.047208	192,195.00
Apr 23 2024	0.047796	-0.002358	-4.70%	0.0501	0.057686	0.045855	202,375.00
Apr 22 2024	0.050154	0.004661	10.25%	0.03638	0.228072	0.036055	593,053.00
Apr 21 2024	0.045493	0.001352	3.06%	0.04405	0.051767	0.040305	210,588.00
Apr 20 2024	0.044141	0.007633	20.91%	0.03638	0.046467	0.036055	243,613.00
Apr 19 2024	0.036508	0.004751	14.96%	0.032326	0.039036	0.030302	281,041.00
Apr 18 2024	0.031757	0.003548	12.58%	0.02819	0.034674	0.026195	335,077.00
Apr 17 2024	0.028209	-0.000465	-1.62%	0.02873	0.029407	0.026286	381,260.00
Apr 16 2024	0.028674	-0.000508	-1.74%	0.029175	0.029397	0.026803	349,288.00
Apr 15 2024	0.029182	0.002207	8.18%	0.037003	0.226935	0.026478	698,621.00
Apr 14 2024	0.026975	0.00118	4.58%	0.025728	0.027741	0.024801	328,743.00
Apr 13 2024	0.025794	-0.005085	-16.47%	0.030864	0.031814	0.025794	315,598.00
Apr 12 2024	0.030879	-0.004156	-11.86%	0.035005	0.035495	0.030025	286,117.00
Apr 11 2024	0.035035	-0.000243	-0.69%	0.03528	0.035954	0.034784	232,914.00
Apr 10 2024	0.035279	-0.000694	-1.93%	0.03594	0.036253	0.034828	254,993.00
Apr 09 2024	0.035972	-0.002034	-5.35%	0.037951	0.038026	0.035022	261,555.00
Apr 08 2024	0.038006	0.0019	5.26%	0.037003	4.32	0.03493	643,074.00
Apr 07 2024	0.036106	0.000939	2.67%	0.035142	0.038239	0.034832	247,720.00
Apr 06 2024	0.035167	-0.000188	-0.53%	0.035242	0.036122	0.034792	255,620.00
Apr 05 2024	0.035356	-0.002295	-6.10%	0.037003	0.038113	0.034988	275,672.00
Apr 04 2024	0.03765	0.001273	3.50%	0.036339	0.040501	0.035813	249,675.00
Apr 03 2024	0.036377	0.000369	1.02%	0.036024	0.038049	0.035528	253,485.00
Apr 02 2024	0.036009	-0.001723	-4.57%	0.037617	0.037617	0.035521	265,574.00
Apr 01 2024	0.037732	-0.002892	-7.12%	0.018604	0.039091	0.018098	661,129.00
Mar 31 2024	0.040624	0.000915	2.31%	0.039747	0.041366	0.039242	221,090.00
Mar 30 2024	0.039708	-0.000833	-2.05%	0.040515	0.040715	0.039671	241,064.00
Mar 29 2024	0.040541	0.001623	4.17%	0.038923	0.042188	0.037978	294,545.00
Mar 28 2024	0.038919	-0.003313	-7.84%	0.043787	0.047851	0.038803	350,012.00
Mar 27 2024	0.042232	-0.003268	-7.18%	0.045502	0.048022	0.040685	339,588.00

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