ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
-0.34%
US Tech 100
17,650.00
0.05%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36775
0.00%
Bitcoin
61,646.32
1.39%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. Aeternity (Gate.io:AEETH)

  6. Aeternity (Gate.io:AEETH) Historical

AEETH Aeternity

0.000013
-0.00000017 (-1.29%)
11:41:28 - Realtime Data

AEETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2024 0.000013 0.00000009 0.69% 0.000013 0.000014 0.000013 221,389.00
May 10 2024 0.000013 0.00000030 2.35% 0.000013 0.000013 0.000012 216,295.00
May 09 2024 0.000013 -0.00000026 -1.99% 0.000013 0.000013 0.000013 253,567.00
May 08 2024 0.000013 -0.00000024 -1.81% 0.000014 0.000014 0.000013 230,543.00
May 07 2024 0.000013 0.00000070 5.56% 0.000013 0.000015 0.000012 210,168.00
May 06 2024 0.000013 -0.00000011 -0.87% 0.000013 0.000013 0.000012 198,284.00
May 05 2024 0.000013 -0.00000081 -6.00% 0.000014 0.000014 0.000013 228,286.00
May 04 2024 0.000014 -0.00000016 -1.17% 0.000014 0.000014 0.000013 136,633.00
May 03 2024 0.000014 -0.00000046 -3.26% 0.000014 0.000017 0.000013 174,113.00
May 02 2024 0.000014 0.00000029 2.10% 0.000014 0.000014 0.000013 204,653.00
May 01 2024 0.000014 0.00000038 2.82% 0.000013 0.000021 0.000013 216,397.00
Apr 30 2024 0.000013 0.00000100 8.15% 0.000012 0.000016 0.000012 229,675.00
Apr 29 2024 0.000012 0.00000031 2.59% 0.000012 0.000013 0.000012 220,157.00
Apr 28 2024 0.000012 -0.00000019 -1.56% 0.000012 0.000012 0.000012 248,910.00
Apr 27 2024 0.000012 -0.00000100 -7.46% 0.000013 0.000014 0.000012 202,683.00
Apr 26 2024 0.000013 -0.00000094 -6.56% 0.000014 0.000015 0.000013 225,794.00
Apr 25 2024 0.000014 -0.00000041 -2.78% 0.000015 0.000016 0.000014 183,931.00
Apr 24 2024 0.000015 -0.00000036 -2.38% 0.000015 0.000017 0.000015 186,556.00
Apr 23 2024 0.000015 -0.00000064 -4.06% 0.000016 0.000024 0.000014 234,096.00
Apr 22 2024 0.000016 0.00000100 6.83% 0.000015 0.000019 0.000014 194,655.00
Apr 21 2024 0.000015 0.00000066 4.72% 0.000014 0.000017 0.000013 201,303.00
Apr 20 2024 0.000014 0.00000200 16.72% 0.000012 0.000015 0.000012 243,754.00
Apr 19 2024 0.000012 0.00000100 9.48% 0.000011 0.000013 0.00001 312,050.00
Apr 18 2024 0.000011 0.00000083 8.54% 0.00000977 0.000011 0.00000897 198,503.00
Apr 17 2024 0.00000972 0.00000041 4.40% 0.00000934 0.00000984 0.00000874 256,482.00
Apr 16 2024 0.00000931 -0.00000018 -1.90% 0.00000942 0.00000970 0.00000886 251,721.00
Apr 15 2024 0.00000949 0.00000075 8.58% 0.00000871 0.00000971 0.00000836 142,863.00
Apr 14 2024 0.00000874 0.00000005 0.58% 0.00000855 0.00000935 0.00000826 222,500.00
Apr 13 2024 0.00000869 -0.00000095 -9.85% 0.00000960 0.00001 0.00000869 271,858.00
Apr 12 2024 0.00000964 -0.00000041 -4.08% 0.00001 0.00001 0.00000941 213,514.00
Apr 11 2024 0.00001 -0.00000004 -0.40% 0.00001 0.00001 0.00000982 93,136.00
Apr 10 2024 0.00001 -0.00000031 -2.98% 0.00001 0.00001 0.00001 169,117.00
Apr 09 2024 0.00001 0.00000013 1.27% 0.00001 0.000011 0.00000994 135,107.00
Apr 08 2024 0.00001 -0.00000015 -1.44% 0.00001 0.000011 0.00000974 170,072.00
Apr 07 2024 0.00001 -0.00000021 -1.98% 0.000011 0.000012 0.00001 165,755.00
Apr 06 2024 0.000011 -0.00000009 -0.84% 0.000011 0.000011 0.000011 217,377.00
Apr 05 2024 0.000011 -0.00000048 -4.29% 0.000011 0.000012 0.000011 189,875.00
Apr 04 2024 0.000011 0.00000010 0.90% 0.000011 0.000013 0.000011 231,503.00
Apr 03 2024 0.000011 0.00000001 0.09% 0.000011 0.000012 0.000011 265,604.00
Apr 02 2024 0.000011 0.00000031 2.88% 0.000011 0.000012 0.000011 225,239.00
Apr 01 2024 0.000011 -0.00000037 -3.32% 0.000011 0.000011 0.000011 248,703.00
Mar 31 2024 0.000011 -0.00000034 -2.96% 0.000011 0.000012 0.000011 249,813.00
Mar 30 2024 0.000011 -0.00000014 -1.20% 0.000012 0.000012 0.000011 264,093.00
Mar 29 2024 0.000012 0.00000049 4.40% 0.000011 0.000012 0.000011 310,044.00
Mar 28 2024 0.000011 -0.00000100 -8.13% 0.000013 0.000014 0.00001 362,126.00
Mar 27 2024 0.000012 -0.00000050 -3.91% 0.000013 0.000013 0.000012 366,673.00
Mar 26 2024 0.000013 0.00000009 0.71% 0.000013 0.000014 0.000012 317,573.00
Mar 25 2024 0.000013 -0.00000011 -0.86% 0.000013 0.000013 0.000012 342,938.00
Mar 24 2024 0.000013 -0.00000079 -5.80% 0.000014 0.000014 0.000013 348,518.00
Mar 23 2024 0.000014 -0.00000026 -1.87% 0.000014 0.000014 0.000013 337,959.00
Mar 22 2024 0.000014 0.00000037 2.74% 0.000013 0.000015 0.000013 313,891.00
Mar 21 2024 0.000014 -0.00000044 -3.16% 0.000014 0.000014 0.000013 279,549.00
Mar 20 2024 0.000014 0.00000038 2.80% 0.000014 0.000016 0.000013 274,759.00
Mar 19 2024 0.000014 0.00000030 2.26% 0.000013 0.000015 0.000013 236,552.00
Mar 18 2024 0.000013 -0.00000200 -13.11% 0.000016 0.000016 0.000013 280,204.00
Mar 17 2024 0.000015 0.00000300 23.72% 0.000013 0.000016 0.000012 287,579.00
Mar 16 2024 0.000013 -0.00000005 -0.39% 0.000013 0.000013 0.000012 255,945.00
Mar 15 2024 0.000013 -0.00000012 -0.94% 0.000013 0.000014 0.000012 280,316.00
Mar 14 2024 0.000013 -0.00000200 -13.73% 0.000014 0.000015 0.000012 310,575.00
Mar 13 2024 0.000015 -0.00000040 -2.67% 0.000015 0.000016 0.000014 292,801.00
Mar 12 2024 0.000015 0.00000097 6.93% 0.000014 0.000016 0.000014 293,989.00
Mar 11 2024 0.000014 -0.00000100 -6.61% 0.000015 0.000016 0.000014 299,669.00
Mar 10 2024 0.000015 0.00000036 2.44% 0.000015 0.000016 0.000015 296,088.00
Mar 09 2024 0.000015 0.00000003 0.20% 0.000015 0.000015 0.000014 293,038.00
Mar 08 2024 0.000015 0.00000200 15.58% 0.000013 0.000016 0.000012 294,909.00
Mar 07 2024 0.000013 -0.00000005 -0.39% 0.000013 0.000013 0.000012 252,630.00
Mar 06 2024 0.000013 -0.00000100 -7.00% 0.000014 0.000015 0.000013 266,045.00
Mar 05 2024 0.000014 -0.00000059 -3.97% 0.000015 0.000016 0.000013 241,429.00
Mar 04 2024 0.000015 -0.00000061 -3.94% 0.000015 0.000017 0.000015 265,080.00
Mar 03 2024 0.000015 -0.00000200 -11.70% 0.000017 0.000017 0.000015 203,622.00
Mar 02 2024 0.000017 -0.00000024 -1.38% 0.000017 0.000018 0.000016 273,309.00
Mar 01 2024 0.000017 0.00000036 2.12% 0.000017 0.000019 0.000016 210,581.00
Feb 29 2024 0.000017 -0.00000100 -5.43% 0.000018 0.000019 0.000016 230,002.00
Feb 28 2024 0.000018 0.00000500 36.15% 0.000014 0.00002 0.000014 288,302.00
Feb 27 2024 0.000014 0.00000300 27.12% 0.000011 0.000015 0.00001 367,603.00
Feb 26 2024 0.000011 0.00000100 10.38% 0.00000971 0.000014 0.00000936 539,792.00
Feb 25 2024 0.00000963 0.00000030 3.22% 0.00000928 0.00001 0.00000896 444,999.00
Feb 24 2024 0.00000933 -0.00000038 -3.91% 0.00000971 0.00001 0.00000912 406,560.00
Feb 23 2024 0.00000971 0.00000200 24.91% 0.00000808 0.00001 0.00000797 459,375.00
Feb 22 2024 0.00000803 0.00000010 1.26% 0.00000792 0.00000834 0.00000776 543,404.00
Feb 21 2024 0.00000793 -0.00000076 -8.75% 0.00000865 0.00000912 0.00000790 493,502.00
Feb 20 2024 0.00000869 0.00000026 3.08% 0.00000844 0.00000920 0.00000822 548,302.00
Feb 19 2024 0.00000843 0.00000043 5.38% 0.00000803 0.00000906 0.00000790 602,054.00
Feb 18 2024 0.00000800 -0.00000001 -0.12% 0.00000803 0.00000928 0.00000788 663,005.00
Feb 17 2024 0.00000801 0.00000022 2.82% 0.00000778 0.00000811 0.00000775 653,627.00
Feb 16 2024 0.00000779 0.00000038 5.13% 0.00000742 0.00000806 0.00000735 672,755.00
Feb 15 2024 0.00000741 0.00000024 3.35% 0.00000717 0.00000792 0.00000688 768,847.00
Feb 14 2024 0.00000717 0.00000003 0.42% 0.00000720 0.00000743 0.00000690 781,776.00
Feb 13 2024 0.00000714 -0.00000010 -1.38% 0.00000723 0.00000735 0.00000709 766,667.00
Feb 12 2024 0.00000724 -0.00000025 -3.34% 0.00000748 0.00000777 0.00000715 780,743.00
Feb 11 2024 0.00000749 -0.00000022 -2.85% 0.00000769 0.00000772 0.00000730 752,524.00
Feb 10 2024 0.00000771 0.00000007 0.92% 0.00000766 0.00000772 0.00000755 779,163.00

Your Recent History

GATE
AEETH
Aeternity
NYSE
H
Hyatt Hotels
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved