ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AEUSD Aeternity

0.039653
-0.002721 (-6.42%)
17:12:22 - Realtime Data

AEUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.042232 -0.003268 -7.18% 0.045502 0.048022 0.040685 339,588.00
Mar 26 2024 0.0455 0.000047 0.10% 0.045358 0.048756 0.044474 347,961.00
Mar 25 2024 0.045453 0.001685 3.85% 0.018604 0.048168 0.018098 812,760.00
Mar 24 2024 0.043768 -0.00128 -2.84% 0.044857 0.045858 0.043288 348,047.00
Mar 23 2024 0.045048 -0.000626 -1.37% 0.045886 0.047011 0.044959 321,121.00
Mar 22 2024 0.045674 -0.000812 -1.75% 0.046507 0.048098 0.045282 322,323.00
Mar 21 2024 0.046486 -0.002348 -4.81% 0.048909 0.050251 0.044372 319,476.00
Mar 20 2024 0.048833 0.005914 13.78% 0.042879 0.052383 0.041933 345,108.00
Mar 19 2024 0.042919 -0.003168 -6.87% 0.046044 0.049504 0.042691 345,497.00
Mar 18 2024 0.046087 -0.009288 -16.77% 0.018604 0.235444 0.018098 686,545.00
Mar 17 2024 0.055376 0.011675 26.72% 0.043979 0.055749 0.043271 315,641.00
Mar 16 2024 0.0437 -0.002952 -6.33% 0.046605 0.049192 0.043565 339,644.00
Mar 15 2024 0.046652 -0.003376 -6.75% 0.018604 0.051624 0.018098 669,323.00
Mar 14 2024 0.050028 -0.007006 -12.28% 0.057711 0.058271 0.048606 290,440.00
Mar 13 2024 0.057034 -0.002289 -3.86% 0.059263 0.062145 0.056923 276,794.00
Mar 12 2024 0.059323 0.00304 5.40% 0.057137 0.061395 0.055503 299,529.00
Mar 11 2024 0.056283 -0.002404 -4.10% 0.018604 4.38 0.018098 633,222.00
Mar 10 2024 0.058687 0.001133 1.97% 0.057529 0.060147 0.057136 260,968.00
Mar 09 2024 0.057553 0.000855 1.51% 0.0567 0.058299 0.053235 248,788.00
Mar 08 2024 0.056698 0.007726 15.78% 0.0489 0.060931 0.04881 278,421.00
Mar 07 2024 0.048972 0.000727 1.51% 0.048166 0.049291 0.046009 324,086.00
Mar 06 2024 0.048245 -0.00324 -6.29% 0.050347 0.052843 0.048042 306,574.00
Mar 05 2024 0.051485 -0.002081 -3.88% 0.053277 0.054199 0.048774 321,322.00
Mar 04 2024 0.053566 0.000655 1.24% 0.018604 3.95 0.018098 575,658.00
Mar 03 2024 0.052911 -0.004776 -8.28% 0.05704 0.058043 0.051357 295,568.00
Mar 02 2024 0.057688 -0.001728 -2.91% 0.059353 0.062327 0.05515 274,837.00
Mar 01 2024 0.059416 0.003497 6.25% 0.055691 0.062735 0.051914 281,972.00
Feb 29 2024 0.055918 -0.005946 -9.61% 0.061067 0.066166 0.053935 280,203.00
Feb 28 2024 0.061864 0.016836 37.39% 0.044491 0.063704 0.043819 342,219.00
Feb 27 2024 0.045028 0.010132 29.04% 0.03496 0.045083 0.034016 396,911.00
Feb 26 2024 0.034896 0.004872 16.23% 0.018604 0.178125 0.018098 727,617.00
Feb 25 2024 0.030023 0.002183 7.84% 0.027846 0.030034 0.026763 480,188.00
Feb 24 2024 0.027841 -0.000138 -0.49% 0.027913 0.029464 0.026371 433,597.00
Feb 23 2024 0.027979 0.004379 18.56% 0.023598 0.028655 0.023569 443,732.00
Feb 22 2024 0.023599 0.00022 0.94% 0.023304 0.024312 0.023027 472,386.00
Feb 21 2024 0.02338 -0.002254 -8.79% 0.025607 0.027055 0.022922 485,257.00
Feb 20 2024 0.025633 0.000787 3.17% 0.024349 0.027149 0.023713 513,946.00
Feb 19 2024 0.024847 0.001905 8.30% 0.018604 3.25 0.018098 762,081.00
Feb 18 2024 0.022942 0.000693 3.11% 0.022207 0.025461 0.021666 630,263.00
Feb 17 2024 0.022249 0.000837 3.91% 0.021387 0.02235 0.021188 671,003.00
Feb 16 2024 0.021413 0.000627 3.01% 0.020779 0.021864 0.020703 750,303.00
Feb 15 2024 0.020786 0.001072 5.44% 0.019698 0.021497 0.019291 732,632.00
Feb 14 2024 0.019714 0.000837 4.44% 0.018901 0.020236 0.018726 837,133.00
Feb 13 2024 0.018877 -0.000134 -0.70% 0.018988 0.019489 0.018426 744,659.00
Feb 12 2024 0.019011 0.000217 1.16% 0.018604 0.019321 0.018098 890,802.00
Feb 11 2024 0.018794 0.000143 0.77% 0.01908 0.019382 0.018224 700,965.00
Feb 10 2024 0.018651 -0.000216 -1.14% 0.018892 0.019261 0.018572 728,651.00
Feb 09 2024 0.018867 0.000721 3.97% 0.018604 0.019213 0.018098 699,059.00
Feb 08 2024 0.018146 -0.000454 -2.44% 0.018655 0.018965 0.018107 720,294.00
Feb 07 2024 0.0186 0.00135 7.83% 0.017243 0.018991 0.017147 751,406.00
Feb 06 2024 0.01725 -0.000236 -1.35% 0.017488 0.017715 0.017056 776,174.00
Feb 05 2024 0.017486 0.000043 0.25% 0.020127 2.65 0.017342 891,225.00
Feb 04 2024 0.017444 -0.000173 -0.98% 0.01762 0.018034 0.017206 754,676.00
Feb 03 2024 0.017616 0.000782 4.64% 0.016841 0.017663 0.016806 781,145.00
Feb 02 2024 0.016835 -0.000381 -2.21% 0.01723 0.017747 0.016702 755,530.00
Feb 01 2024 0.017216 -0.000256 -1.47% 0.01746 0.017724 0.017154 743,787.00
Jan 31 2024 0.017472 -0.000942 -5.12% 0.018064 0.018497 0.017257 814,087.00
Jan 30 2024 0.018414 -0.000612 -3.22% 0.018568 0.019984 0.017986 714,905.00
Jan 29 2024 0.019025 0.000525 2.84% 0.020127 0.020192 0.018042 907,483.00
Jan 28 2024 0.0185 -0.000459 -2.42% 0.018959 0.019257 0.017618 799,654.00
Jan 27 2024 0.018959 0.000534 2.90% 0.018386 0.019575 0.018292 712,462.00
Jan 26 2024 0.018425 0.001658 9.89% 0.017166 0.019387 0.017147 761,215.00
Jan 25 2024 0.016768 -0.001705 -9.23% 0.018426 0.019247 0.016637 704,252.00
Jan 24 2024 0.018473 0.002175 13.35% 0.016355 0.019426 0.016306 698,757.00
Jan 23 2024 0.016297 0.00009 0.56% 0.016598 0.017256 0.015978 762,950.00
Jan 22 2024 0.016207 -0.001244 -7.13% 0.020127 0.14104 0.016206 708,606.00
Jan 21 2024 0.017451 0.000357 2.09% 0.017096 0.017988 0.017043 741,151.00
Jan 20 2024 0.017094 -0.000369 -2.11% 0.017457 0.018357 0.017 748,265.00
Jan 19 2024 0.017463 0.000134 0.77% 0.017345 0.017915 0.016735 610,966.00
Jan 18 2024 0.017329 -0.000173 -0.99% 0.017496 0.018408 0.017064 645,947.00
Jan 17 2024 0.017502 -0.001051 -5.66% 0.018988 0.018989 0.017349 763,876.00
Jan 16 2024 0.018554 -0.000189 -1.01% 0.020127 0.020192 0.018509 1,060,231.00
Jan 15 2024 0.018743 -0.000559 -2.90% 0.019243 0.01953 0.018468 731,856.00
Jan 14 2024 0.019302 -0.000392 -1.99% 0.019702 0.020186 0.019195 675,089.00
Jan 13 2024 0.019694 -0.000409 -2.03% 0.020127 0.020192 0.019273 688,150.00
Jan 12 2024 0.020103 -0.000326 -1.60% 0.02039 0.020808 0.019932 648,160.00
Jan 11 2024 0.020429 0.000404 2.02% 0.020012 0.02107 0.019419 691,736.00
Jan 10 2024 0.020025 -0.000229 -1.13% 0.020302 0.020731 0.019018 695,430.00
Jan 09 2024 0.020254 -0.000899 -4.25% 0.021185 0.021224 0.019568 663,528.00
Jan 08 2024 0.021154 -0.000292 -1.36% 0.022952 2.73 0.020125 1,358,020.00
Jan 07 2024 0.021445 0.000783 3.79% 0.020677 0.022541 0.020254 628,872.00
Jan 06 2024 0.020662 -0.000485 -2.29% 0.021201 0.021231 0.020432 707,734.00
Jan 05 2024 0.021148 -0.000078 -0.37% 0.021234 0.021273 0.020403 681,298.00
Jan 04 2024 0.021226 0.001117 5.55% 0.02014 0.021494 0.019649 669,799.00
Jan 03 2024 0.020109 -0.002766 -12.09% 0.022952 0.023141 0.019716 664,785.00
Jan 02 2024 0.022875 0.000378 1.68% 0.021527 0.022914 0.021323 807,294.00
Jan 01 2024 0.022497 -0.000309 -1.35% 0.02246 0.022829 0.021729 584,457.00
Dec 31 2023 0.022806 0.00044 1.97% 0.02236 0.022995 0.022039 634,375.00
Dec 30 2023 0.022366 -0.000325 -1.43% 0.0227 0.022791 0.021336 589,587.00
Dec 29 2023 0.022691 -0.000789 -3.36% 0.02347 0.023489 0.022171 564,552.00

Your Recent History

Delayed Upgrade Clock