Aeternity More Historical Data - AEGBP | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

AEGBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.020553	0.000104	0.51%	0.020477	0.020658	0.019818	57,892.00
Jul 25 2024	0.020449	-0.000305	-1.47%	0.020775	0.020851	0.019723	93,301.00
Jul 24 2024	0.020754	-0.001211	-5.51%	0.021447	0.021504	0.020343	393,564.00
Jul 23 2024	0.021965	0.000021	0.10%	0.021967	0.022877	0.021311	118,002.00
Jul 22 2024	0.021943	-0.000627	-2.78%	0.022664	0.023139	0.021789	6,384,848,307.00
Jul 21 2024	0.022571	0.000744	3.41%	0.021814	0.02319	0.021636	177,814,931.00
Jul 20 2024	0.021827	0.000135	0.62%	0.021709	0.02198	0.021566	332,315.00
Jul 19 2024	0.021692	0.000455	2.14%	0.021219	0.021935	0.020605	288,868.00
Jul 18 2024	0.021237	0.000022	0.10%	0.021213	0.02134	0.020543	369,188.00
Jul 17 2024	0.021215	-0.000378	-1.75%	0.021639	0.022332	0.020676	351,066.00
Jul 16 2024	0.021594	-0.000392	-1.78%	0.022007	0.022689	0.021401	306,814.00
Jul 15 2024	0.021986	0.000789	3.72%	0.024083	0.024635	0.02162	377,992.00
Jul 14 2024	0.021197	0.000176	0.84%	0.020997	0.02227	0.020997	320,392.00
Jul 13 2024	0.021021	0.000517	2.52%	0.020516	0.021788	0.020493	365,749.00
Jul 12 2024	0.020504	-0.001256	-5.77%	0.021727	0.021841	0.020009	373,448.00
Jul 11 2024	0.02176	0.000633	3.00%	0.021122	0.02311	0.02022	345,370.00
Jul 10 2024	0.021127	0.0007	3.43%	0.02037	0.023482	0.019741	358,014.00
Jul 09 2024	0.020426	0.000091	0.45%	0.020326	0.022872	0.020236	291,786.00
Jul 08 2024	0.020336	-0.000309	-1.50%	0.024083	2.70	0.019804	414,946.00
Jul 07 2024	0.020645	-0.00026	-1.24%	0.020882	0.022236	0.019745	357,000.00
Jul 06 2024	0.020904	-0.000354	-1.67%	0.021178	0.022137	0.020904	354,830.00
Jul 05 2024	0.021258	-0.001194	-5.32%	0.022345	0.022513	0.019309	356,796.00
Jul 04 2024	0.022452	-0.001637	-6.80%	0.024083	0.024635	0.02199	346,614.00
Jul 03 2024	0.024089	-0.001804	-6.97%	0.025923	0.030813	0.023771	277,132.00
Jul 02 2024	0.025894	0.003032	13.26%	0.021844	0.027851	0.021299	339,298.00
Jul 01 2024	0.022862	0.001517	7.11%	0.025503	0.17395	0.021681	432,960.00
Jun 30 2024	0.021344	-0.000333	-1.54%	0.021679	0.022886	0.021327	354,878.00
Jun 29 2024	0.021677	-0.000285	-1.30%	0.021959	0.022673	0.021664	354,153.00
Jun 28 2024	0.021962	-0.001899	-7.96%	0.02387	0.024395	0.02183	329,319.00
Jun 27 2024	0.023861	-0.00071	-2.89%	0.024574	0.024712	0.023317	310,675.00
Jun 26 2024	0.024571	-0.000254	-1.02%	0.025503	0.025513	0.024038	404,804.00
Jun 25 2024	0.024825	-0.00038	-1.51%	0.025182	0.026056	0.024356	285,059.00
Jun 24 2024	0.025205	-0.00035	-1.37%	0.025503	0.025513	0.024038	287,392.00
Jun 23 2024	0.025554	-0.000361	-1.39%	0.025922	0.026873	0.025531	230,048.00
Jun 22 2024	0.025916	-0.000432	-1.64%	0.026384	0.026906	0.025386	282,067.00
Jun 21 2024	0.026348	0.000201	0.77%	0.026639	0.026939	0.025388	304,891.00
Jun 20 2024	0.026147	0.000148	0.57%	0.026002	0.026703	0.025487	297,139.00
Jun 19 2024	0.025999	0.000395	1.54%	0.025612	0.026841	0.025533	308,096.00
Jun 18 2024	0.025604	-0.002611	-9.25%	0.02824	0.02824	0.02522	276,861.00
Jun 17 2024	0.028215	0.000359	1.29%	0.030065	3.24	0.027568	335,820.00
Jun 16 2024	0.027856	-0.000337	-1.20%	0.028694	0.028713	0.027583	282,003.00
Jun 15 2024	0.028193	0.00111	4.10%	0.027068	0.030343	0.027062	268,756.00
Jun 14 2024	0.027083	-0.000685	-2.47%	0.027762	0.027968	0.025219	293,344.00
Jun 13 2024	0.027768	-0.001035	-3.59%	0.028751	0.029117	0.027708	246,580.00
Jun 12 2024	0.028802	0.000754	2.69%	0.028035	0.029964	0.026895	277,684.00
Jun 11 2024	0.028049	-0.000338	-1.19%	0.02895	0.029205	0.028006	263,890.00
Jun 10 2024	0.028386	-0.001175	-3.97%	0.030065	3.39	0.02783	331,460.00
Jun 09 2024	0.029561	0.000102	0.35%	0.029454	0.030779	0.028343	265,848.00
Jun 08 2024	0.02946	0.000019	0.06%	0.029972	0.030064	0.0294	268,719.00
Jun 07 2024	0.029441	-0.000463	-1.55%	0.029891	0.030041	0.029212	197,004.00
Jun 06 2024	0.029904	0.000451	1.53%	0.029449	0.030386	0.02878	251,556.00
Jun 05 2024	0.029453	-0.000937	-3.08%	0.030065	0.18157	0.029061	295,553.00
Jun 04 2024	0.03039	0.00087	2.95%	0.029534	0.030553	0.029509	136,954.00
Jun 03 2024	0.02952	-0.000277	-0.93%	0.029736	0.030512	0.029447	257,470.00
Jun 02 2024	0.029797	-0.00047	-1.55%	0.030286	0.030442	0.029258	258,892.00
Jun 01 2024	0.030267	0.000076	0.25%	0.030217	0.03085	0.029624	219,956.00
May 31 2024	0.030191	0.000116	0.39%	0.030065	0.030701	0.029061	266,762.00
May 30 2024	0.030074	-0.00185	-5.79%	0.031983	0.032285	0.029592	202,026.00
May 29 2024	0.031925	0.00137	4.48%	0.030534	0.032492	0.030534	219,770.00
May 28 2024	0.030554	0.000733	2.46%	0.030378	0.031508	0.02945	238,337.00
May 27 2024	0.029821	-0.001368	-4.39%	0.029549	3.33	0.029283	324,703.00
May 26 2024	0.031189	-0.001473	-4.51%	0.032089	0.032089	0.030913	160,182.00
May 25 2024	0.032662	0.001399	4.47%	0.031219	0.032662	0.030727	221,632.00
May 24 2024	0.031263	-0.001326	-4.07%	0.032532	0.032663	0.030602	219,500.00
May 23 2024	0.032589	-0.000518	-1.56%	0.033154	0.035016	0.032057	233,387.00
May 22 2024	0.033107	-0.001699	-4.88%	0.03474	0.034816	0.032617	218,304.00
May 21 2024	0.034807	-0.002708	-7.22%	0.036883	0.037158	0.034312	195,127.00
May 20 2024	0.037514	0.002586	7.40%	0.029549	3.27	0.029283	314,574.00
May 19 2024	0.034929	0.000644	1.88%	0.034275	0.035154	0.034249	217,344.00
May 18 2024	0.034285	-0.001562	-4.36%	0.036379	0.036396	0.033628	221,211.00
May 17 2024	0.035847	0.003899	12.21%	0.031939	0.037712	0.031786	215,858.00
May 16 2024	0.031947	-0.000942	-2.86%	0.032385	0.033915	0.031387	225,478.00
May 15 2024	0.032889	0.002589	8.54%	0.030333	0.035089	0.029443	232,670.00
May 14 2024	0.0303	0.000762	2.58%	0.029549	0.030371	0.029283	246,591.00
May 13 2024	0.029538	0.000575	1.98%	0.031519	3.19	0.029538	649,633.00
May 12 2024	0.028963	-0.001644	-5.37%	0.030635	0.030807	0.028897	251,089.00
May 11 2024	0.030607	-0.000072	-0.23%	0.030593	0.032037	0.030056	260,759.00
May 10 2024	0.030679	-0.000035	-0.11%	0.030651	0.03179	0.029534	229,539.00
May 09 2024	0.030714	-0.000102	-0.33%	0.030886	0.031618	0.030288	252,039.00
May 08 2024	0.030816	-0.001187	-3.71%	0.031933	0.034136	0.030613	249,224.00
May 07 2024	0.032003	0.001825	6.05%	0.030216	0.035126	0.030072	212,473.00
May 06 2024	0.030178	-0.001486	-4.69%	0.031519	3.22	0.029563	624,362.00
May 05 2024	0.031664	-0.001413	-4.27%	0.033156	0.033425	0.031487	238,292.00
May 04 2024	0.033078	-0.000564	-1.68%	0.033586	0.035654	0.032934	244,336.00
May 03 2024	0.033641	0.000144	0.43%	0.033479	0.039479	0.031699	224,158.00
May 02 2024	0.033498	0.000873	2.68%	0.032609	0.033519	0.029594	232,225.00
May 01 2024	0.032625	0.000113	0.35%	0.032525	0.033995	0.029458	237,712.00
Apr 30 2024	0.032512	0.001003	3.18%	0.031519	0.040008	0.030583	234,604.00
Apr 29 2024	0.03151	0.000295	0.94%	0.035716	0.187326	0.030247	700,089.00
Apr 28 2024	0.031215	-0.000027	-0.09%	0.031185	0.032148	0.031004	220,570.00
Apr 27 2024	0.031242	-0.002452	-7.28%	0.033692	0.035099	0.031079	221,762.00

Delayed Upgrade Clock