1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Aeternity (AEBTC)
  6. Historical

AEBTC

Aeternity Historical Data

Name Symbol Market Market Cap ($) Algorithm
Aeternity AEBTC Crypto 57,764,908 Cuckoo29
  Change % Change Current Price Bid Offer
-0.00000004 -1.24% 0.00000318 0.00000310 0.00000328
Open High Low Prev. Close 52 Week Range
0.00000339 0.00000339 0.00000258 0.00000322 0.00000145 - 0.00009990
Exchange Time Size Trade Price Currency
TKOK 03:26:32 1,031.22 0.00000318 BTC
Price x Volume Volume Base Symbol Related Pairs
10.48 3,208,072.42 AE AEEUR AEGBP AEUSD

AEBTC Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000002960.000004830.000002258,591,188.770.000000227.43%
1 Month0.000002550.000004830.0000020810,831,013.700.0000006324.71%
3 Months0.000003070.000025000.0000014513,229,056.980.000000113.58%
6 Months0.000004560.000099900.0000014511,896,400.80-0.00000138-30.26%
1 Year0.000006650.000099900.000001457,974,216.74-0.00000347-52.18%
3 Years0.000134515,274.220000000.0000000523,560,561.97-0.00013133-97.64%
5 Years0.000284185,274.220000000.00000005-25,166,208.09-0.00028100-98.88%

AEBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 0.00000263 -0.00000100 -26.95% 0.00000368 0.00000368 0.00000250 8,975,503.00
Dec 01 2021 0.00000371 0.00000100 38.46% 0.00000382 0.00000397 0.00000249 8,285,519.00
Nov 30 2021 0.00000260 -0.00000100 -25.00% 0.00000400 0.00000401 0.00000245 8,000,315.00
Nov 29 2021 0.00000400 0.00000012 3.09% 0.00000261 0.00000422 0.00000259 8,233,654.00
Nov 28 2021 0.00000388 -0.00000002 -0.51% 0.00000434 0.00000450 0.00000247 8,191,425.00
Nov 27 2021 0.00000390 0.00000049 14.37% 0.00000340 0.00000483 0.00000234 9,012,500.00
Nov 26 2021 0.00000341 0.00000055 19.23% 0.00000296 0.00000367 0.00000225 9,439,402.00
Nov 25 2021 0.00000286 -0.00000024 -7.74% 0.00000310 0.00000315 0.00000228 9,872,708.00
Nov 24 2021 0.00000310 0.00000006 1.97% 0.00000306 0.00000312 0.00000230 9,968,878.00
Nov 23 2021 0.00000304 -0.00000005 -1.62% 0.00000298 0.00000317 0.00000237 10,096,986.00
Nov 22 2021 0.00000309 0.00000062 25.10% 0.00000295 0.00000334 0.00000235 10,165,065.00
Nov 21 2021 0.00000247 0.00000007 2.92% 0.00000299 0.00000323 0.00000238 10,403,664.00
Nov 20 2021 0.00000240 -0.00000002 -0.83% 0.00000304 0.00000309 0.00000238 10,573,748.00
Nov 19 2021 0.00000242 -0.00000023 -8.68% 0.00000227 0.00000307 0.00000225 11,063,454.00
Nov 18 2021 0.00000265 0.00000036 15.72% 0.00000283 0.00000289 0.00000220 11,216,785.00
Nov 17 2021 0.00000229 -0.00000045 -16.42% 0.00000273 0.00000292 0.00000215 11,663,146.00
Nov 16 2021 0.00000274 0.00000014 5.38% 0.00000264 0.00000296 0.00000225 11,953,763.00
Nov 15 2021 0.00000260 -0.00000026 -9.09% 0.00000291 0.00000304 0.00000231 11,591,851.00
Nov 14 2021 0.00000286 0.00000061 27.11% 0.00000248 0.00000318 0.00000218 12,303,689.00
Nov 13 2021 0.00000225 -0.00000022 -8.91% 0.00000246 0.00000280 0.00000217 13,295,377.00
Nov 12 2021 0.00000247 -0.00000003 -1.20% 0.00000250 0.00000275 0.00000220 10,456,252.00
Nov 11 2021 0.00000250 -0.00000002 -0.79% 0.00000252 0.00000268 0.00000216 12,828,091.00
Nov 10 2021 0.00000252 -0.00000003 -1.18% 0.00000255 0.00000305 0.00000208 11,984,697.00
Nov 09 2021 0.00000255 0.00000003 1.19% 0.00000218 0.00000260 0.00000213 12,714,539.00
Nov 08 2021 0.00000252 -0.00000008 -3.08% 0.00000231 0.00000278 0.00000212 12,280,392.00
Nov 07 2021 0.00000260 0.00000017 7.00% 0.00000225 0.00000274 0.00000214 12,832,369.00
Nov 06 2021 0.00000243 -0.00000028 -10.33% 0.00000243 0.00000274 0.00000218 12,988,553.00
Nov 05 2021 0.00000271 0.00000003 1.12% 0.00000255 0.00000292 0.00000222 12,876,046.00
Nov 04 2021 0.00000268 0.00000064 31.37% 0.00000212 0.00000306 0.00000191 14,086,653.00
Nov 03 2021 0.00000204 -0.00000021 -9.33% 0.00000194 0.00000256 0.00000191 15,352,934.00
See More Historical Prices »


Your Recent History
COIN
AEBTC
Aeternity
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.