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

AEUSD

Aeternity Historical Data

Name Symbol Market Market Cap ($) Algorithm
Aeternity AEUSD Crypto 50,185,143 Cuckoo29
  Change % Change Current Price Bid Offer
-0.027953 -17.89% 0.128312 0.124663 0.131961
Open High Low Prev. Close 52 Week Range
0.155951 0.155951 0.128046 0.156265 0.061872 - 6.08
Exchange Time Size Trade Price Currency
TKOK 02:37:49 4,936.80 0.128312 USD
Price x Volume Volume Base Symbol Related Pairs
518,759.77 3,917,856.25 AE AEEUR AEGBP AEBTC

AEUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.1506820.1946870.08056416,052,948.38-0.02237-14.85%
1 Month0.0808881.550.0797717,467,146.840.04742458.63%
3 Months0.1230731.550.07599912,241,148.170.0052394.26%
6 Months0.3222323.510.07599910,163,575.11-0.193919-60.18%
1 Year0.1070546.080.0618727,023,183.550.02125819.86%
3 Years1.3046,503,272.420.00026322,492,106.62-1.17-90.14%
5 Years0.68429746,503,272.420.00026318,965,841.08-0.555985-81.25%

AEUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 0.133396 -0.005834 -4.19% 0.169896 0.194687 0.132805 14,115,840.00
Oct 25 2021 0.13923 0.003497 2.58% 0.159794 0.185007 0.13383 14,993,363.00
Oct 24 2021 0.135733 0.003367 2.54% 0.08505 0.16826 0.080564 18,947,150.00
Oct 23 2021 0.132366 0.006024 4.77% 0.145935 0.161099 0.123489 14,671,346.00
Oct 22 2021 0.126342 -0.01593 -11.20% 0.08505 0.157263 0.080564 14,783,803.00
Oct 21 2021 0.142272 0.021307 17.61% 0.121135 0.15805 0.118501 17,226,778.00
Oct 20 2021 0.120965 -0.002033 -1.65% 0.150682 0.150682 0.116735 17,632,356.00
Oct 19 2021 0.122999 0.004712 3.98% 0.08505 1.55 0.080564 32,280,558.00
Oct 18 2021 0.118287 0.006197 5.53% 0.113867 0.169538 0.11365 16,300,079.00
Oct 17 2021 0.11209 -0.01217 -9.79% 0.12387 0.141474 0.107712 16,102,752.00
Oct 16 2021 0.124259 0.007492 6.42% 0.114985 0.146828 0.112443 16,105,995.00
Oct 15 2021 0.116767 0.01287 12.39% 0.104598 0.143282 0.100217 18,528,991.00
Oct 14 2021 0.103897 0.008001 8.34% 0.098816 0.141079 0.098803 17,570,961.00
Oct 13 2021 0.095896 0.007608 8.62% 0.088142 0.127009 0.084045 19,907,319.00
Oct 12 2021 0.088288 -0.002777 -3.05% 0.086824 0.133018 0.082389 20,899,369.00
Oct 11 2021 0.091065 0.002176 2.45% 0.135996 0.141322 0.086017 20,137,423.00
Oct 10 2021 0.088889 -0.054215 -37.88% 0.093441 0.15407 0.08797 18,811,003.00
Oct 09 2021 0.143104 0.049351 52.64% 0.094628 0.162337 0.09267 17,853,136.00
Oct 08 2021 0.093753 0.000117 0.12% 0.093863 0.166035 0.09269 12,616,519.00
Oct 07 2021 0.093636 -0.001519 -1.60% 0.096001 0.151076 0.091458 17,777,936.00
Oct 06 2021 0.095155 -0.001344 -1.39% 0.094972 0.165595 0.087894 17,563,527.00
Oct 05 2021 0.096499 -0.020487 -17.51% 0.09098 0.128052 0.089945 16,682,007.00
Oct 04 2021 0.116986 0.002151 1.87% 0.08505 0.118955 0.080564 16,248,922.00
Oct 03 2021 0.114834 0.007509 7.00% 0.092261 0.119272 0.088547 16,293,571.00
Oct 02 2021 0.107325 0.018362 20.64% 0.089095 0.116179 0.085358 16,539,966.00
Oct 01 2021 0.088963 0.007023 8.57% 0.100198 0.121367 0.081786 16,359,274.00
Sep 30 2021 0.08194 0.001402 1.74% 0.080415 0.112325 0.08039 16,068,380.00
Sep 29 2021 0.080538 -0.000263 -0.33% 0.080888 0.100907 0.07977 16,061,774.00
Sep 28 2021 0.080801 -0.02749 -25.39% 0.08505 0.100353 0.08037 15,503,265.00
Sep 27 2021 0.108291 0.015389 16.56% 0.095453 0.110957 0.083359 14,192,924.00
Sep 26 2021 0.092902 -0.005073 -5.18% 0.098305 0.108928 0.075999 11,855,167.00
Sep 25 2021 0.097975 -0.007575 -7.18% 0.105506 0.12386 0.097087 9,781,962.00
See More Historical Prices »


Your Recent History
COIN
AEUSD
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.