Aeternity Historical Data - AEUSDT | 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
GATE
Aeternity (Gate.io:AEUSDT)
Aeternity (Gate.io:AEUSDT) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Aeternity	AEUSDT	Gate.io	18,348,969	Cuckoo29

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00398	10.05%	0.04359	0.04359	0.04414

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.03957	0.05204	0.039	0.03961	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Gate.io	05:09:12	290.00	0.04359	UST

Price x Volume	Volume	Base Symbol	Related Pairs
22,973.46	540,152.83	AE			AEBTC

AEUSDT Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

AEUSDT 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	0.03961	0.00045	1.15%	0.03902	0.0405	0.037	1,361,389.00
Apr 28 2024	0.03916	-0.00045	-1.14%	0.04016	0.04044	0.03914	1,305,472.00
Apr 27 2024	0.03961	-0.00244	-5.80%	0.04199	0.04385	0.03801	1,288,215.00
Apr 26 2024	0.04205	-0.0032	-7.07%	0.04539	0.04665	0.04112	1,187,413.00
Apr 25 2024	0.04525	-0.00099	-2.14%	0.04617	0.04947	0.045	1,177,211.00
Apr 24 2024	0.04624	-0.00246	-5.05%	0.04883	0.05522	0.046	1,267,836.00
Apr 23 2024	0.0487	-0.00177	-3.51%	0.05054	0.05937	0.0456	1,381,311.00
Apr 22 2024	0.05047	0.00437	9.48%	0.04612	0.062	0.0442	1,463,072.00
Apr 21 2024	0.0461	0.00201	4.56%	0.04417	0.0525	0.04045	1,382,458.00
Apr 20 2024	0.04409	0.00742	20.23%	0.03672	0.046	0.03627	1,248,582.00
Apr 19 2024	0.03667	0.00437	13.53%	0.03226	0.041	0.03054	1,211,003.00
Apr 18 2024	0.0323	0.00375	13.13%	0.02856	0.03487	0.02676	1,412,515.00
Apr 17 2024	0.02855	-0.00025	-0.87%	0.02875	0.02972	0.0261	940,487.00
Apr 16 2024	0.0288	-0.00055	-1.87%	0.02895	0.0295	0.02689	697,961.00
Apr 15 2024	0.02935	0.00193	7.04%	0.02749	0.03128	0.02612	836,632.00
Apr 14 2024	0.02742	0.00186	7.28%	0.02586	0.02863	0.02488	986,345.00
Apr 13 2024	0.02556	-0.00557	-17.89%	0.03124	0.03187	0.02501	1,243,972.00
Apr 12 2024	0.03113	-0.0045	-12.63%	0.03558	0.03584	0.03051	1,043,873.00
Apr 11 2024	0.03563	-0.00015	-0.42%	0.0357	0.03674	0.03503	611,604.00
Apr 10 2024	0.03578	-0.00018	-0.50%	0.03626	0.03714	0.03504	680,337.00
Apr 09 2024	0.03596	-0.00204	-5.37%	0.03796	0.039	0.0351	940,080.00
Apr 08 2024	0.038	0.00219	6.12%	0.03581	0.03947	0.035	790,118.00
Apr 07 2024	0.03581	-0.00016	-0.44%	0.03591	0.03988	0.0352	906,774.00
Apr 06 2024	0.03597	0.00016	0.45%	0.03584	0.0368	0.03538	556,725.00
Apr 05 2024	0.03581	-0.00133	-3.58%	0.037	0.03853	0.03528	671,129.00
Apr 04 2024	0.03714	0.00026	0.70%	0.03687	0.0419	0.0361	883,417.00
Apr 03 2024	0.03688	0.00052	1.43%	0.03636	0.03809	0.03601	591,911.00
Apr 02 2024	0.03636	-0.00147	-3.89%	0.03782	0.03833	0.03586	756,199.00
Apr 01 2024	0.03783	-0.003	-7.35%	0.04072	0.04113	0.03715	847,780.00
Mar 31 2024	0.04083	0.00064	1.59%	0.04017	0.0419	0.0396	767,377.00
Mar 30 2024	0.04019	-0.00057	-1.40%	0.04076	0.04173	0.0401	1,156,302.00

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