Canada markets open in 5 hours 54 minutes

Æternity CAD (AE-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.054641-0.002870 (-4.99%)
As of 07:33AM UTC. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.0549570.0549590.0523080.0546410.054641625,031
May 05, 20240.0583030.0607910.0573380.0577480.057748581,599
May 04, 20240.0578270.0679280.0546270.0583030.058303663,931
May 03, 20240.0560780.0579700.0520810.0578270.057827647,130
May 02, 20240.0556650.0590100.0507670.0560980.056098662,798
May 01, 20240.0541930.0701360.0536920.0556570.055657682,625
Apr 30, 20240.0539260.0551350.0515110.0542060.054206647,252
Apr 29, 20240.0547870.0552200.0536100.0539320.053932624,221
Apr 28, 20240.0577600.0600700.0528410.0547800.054780655,957
Apr 27, 20240.0617850.0635250.0572630.0577390.057739647,351
Apr 26, 20240.0638340.0670210.0611540.0617950.061795643,006
Apr 25, 20240.0663460.0735600.0637110.0638330.063833674,573
Apr 24, 20240.0691120.0812110.0629770.0663410.066341734,342
Apr 23, 20240.0638080.0845600.0610260.0691360.069136750,093
Apr 22, 20240.0609420.0712420.0561420.0638130.063813723,211
Apr 21, 20240.0504120.0635860.0497970.0609430.060943663,605
Apr 20, 20240.0449270.0559350.0422740.0504090.050409668,603
Apr 19, 20240.0398720.0475270.0371770.0449240.044924637,215
Apr 18, 20240.0402480.0407140.0374080.0398720.039872594,698
Apr 17, 20240.0407360.0409460.0375480.0402480.040248580,409
Apr 16, 20240.0380110.0424030.0372220.0407360.040736580,239
Apr 15, 20240.0354900.0388640.0350820.0380110.038011579,291
Apr 14, 20240.0428640.0440680.0349360.0354930.035493595,978
Apr 13, 20240.0490530.0493350.0415670.0428660.042866574,884
Apr 12, 20240.0489920.0499260.0487790.0490860.049086563,226
Apr 11, 20240.0489340.0494710.0483540.0489750.048975572,481
Apr 10, 20240.0515410.0522020.0482720.0489360.048936581,868
Apr 09, 20240.0486780.0522880.0481330.0515410.051541558,424
Apr 08, 20240.0490160.0539380.0483500.0486780.048678580,918
Apr 07, 20240.0489110.0491700.0483680.0490160.049016561,435
Apr 06, 20240.0506260.0520390.0484010.0489110.048911571,939
Apr 05, 20240.0500630.0561350.0490140.0506370.050637594,871
Apr 04, 20240.0494490.0512480.0492110.0500650.050065563,439
Apr 03, 20240.0513920.0516460.0491500.0494500.049450573,216
Apr 02, 20240.0555550.0556220.0509010.0513860.051386587,912
Apr 01, 20240.0544370.0562020.0538000.0555620.055562589,329
Mar 31, 20240.0550670.0556900.0542160.0544390.054439609,928
Mar 30, 20240.0538640.0579200.0517790.0553450.055345664,121
Mar 29, 20240.0586130.0652030.0518440.0538610.053861749,163
Mar 28, 20240.0627640.0655860.0552820.0585000.058500690,808
Mar 27, 20240.0626690.0664720.0606110.0627640.062764629,284
Mar 26, 20240.0604320.0654410.0580370.0626840.062684621,929
Mar 25, 20240.0625430.0628590.0586940.0604310.060431591,184
Mar 24, 20240.0630600.0639990.0623010.0625430.062543590,751
Mar 23, 20240.0639450.0655890.0623330.0630600.063060592,272
Mar 22, 20240.0666120.0676480.0611480.0639430.063943622,566
Mar 21, 20240.0585270.0706470.0581330.0666120.066612625,088
Mar 20, 20240.0635970.0673920.0585090.0585090.058509864,298
Mar 19, 20240.0763740.0768240.0629370.0635970.0635971,029,706
Mar 18, 20240.0605830.0764220.0594280.0764210.0764211,012,042
Mar 17, 20240.0643130.0683410.0605410.0605830.0605831,149,724
Mar 16, 20240.0672180.0703850.0629170.0643100.0643101,359,567
Mar 15, 20240.0785040.0791000.0656700.0672310.0672311,359,482
Mar 14, 20240.0803020.0846630.0776900.0785110.0785111,116,685
Mar 13, 20240.0767090.0836420.0755270.0803000.0803001,140,129
Mar 12, 20240.0791390.0838360.0767180.0767090.0767091,253,085
Mar 11, 20240.0788490.0816690.0779540.0791390.079139904,231
Mar 10, 20240.0776010.0790890.0730100.0788490.078849976,826
Mar 09, 20240.0669060.0809780.0663760.0776010.0776011,117,541
Mar 08, 20240.0670530.0673150.0622830.0669070.0669071,107,354
Mar 07, 20240.0698810.0720460.0664520.0670770.0670771,375,708
Mar 06, 20240.0731700.0743870.0672930.0698810.0698811,662,512
Mar 05, 20240.0738180.0806870.0720260.0731900.0731901,429,531
Mar 04, 20240.0785270.0796370.0707010.0738280.0738281,210,042
Mar 03, 20240.0810920.0856480.0757560.0785400.0785401,263,972
Mar 02, 20240.0771300.0865820.0717960.0810920.081092985,844
Mar 01, 20240.0847050.0900250.0747820.0771310.0771311,368,812
Feb 29, 20240.0606330.0873490.0599070.0849490.0849491,495,330
Feb 28, 20240.0475700.0624010.0464420.0606270.0606271,038,343
Feb 27, 20240.0405890.0556270.0395230.0475700.0475701,138,097
Feb 26, 20240.0376190.0406470.0366310.0405680.040568575,344
Feb 25, 20240.0383100.0399390.0360510.0376090.037609621,630
Feb 24, 20240.0322360.0397190.0321320.0383320.038332708,476
Feb 23, 20240.0319640.0335420.0315910.0322360.032236564,486
Feb 22, 20240.0353410.0367920.0316780.0319630.031963634,504
Feb 21, 20240.0338710.0370230.0326340.0353420.035342664,384
Feb 20, 20240.0309630.0356890.0307200.0338680.033868649,473
Feb 19, 20240.0300650.0347760.0297680.0309570.030957570,418
Feb 18, 20240.0296840.0302920.0290650.0300580.030058527,225
Feb 17, 20240.0282430.0299270.0281820.0296810.029681578,209
Feb 16, 20240.0270500.0293790.0260590.0282380.028238655,234
Feb 15, 20240.0258560.0278660.0255000.0270520.027052614,546
Feb 14, 20240.0259540.0259920.0255090.0258560.025856551,666
Feb 13, 20240.0253970.0260220.0250410.0259620.025962575,339
Feb 12, 20240.0260190.0261330.0250290.0253960.025396516,503
Feb 11, 20240.0257710.0260500.0255990.0260180.026018503,861
Feb 10, 20240.0250110.0259460.0247960.0257730.025773546,845
Feb 09, 20240.0251370.0259950.0248910.0250120.025012543,766
Feb 08, 20240.0238080.0255930.0236250.0251280.025128494,223
Feb 07, 20240.0242620.0242970.0234770.0238070.023807484,943
Feb 06, 20240.0235530.0256150.0233200.0242620.024262531,884
Feb 05, 20240.0240220.0247290.0235560.0235560.023556441,826
Feb 04, 20240.0233270.0242800.0231680.0240190.024019447,712
Feb 03, 20240.0237510.0242940.0229920.0233290.023329502,792
Feb 02, 20240.0238460.0241510.0234200.0237530.023753503,447
Feb 01, 20240.0249060.0250500.0235380.0238440.023844545,247
Jan 31, 20240.0254620.0276160.0247360.0249100.024910578,303
Jan 30, 20240.0252810.0263700.0248070.0254620.025462605,678
Jan 29, 20240.0256090.0265710.0243560.0252810.025281546,513
Jan 28, 20240.0253060.0268430.0248920.0256040.025604524,348
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...