Aeternity Historical Data - AEGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Aeternity	AEGBP	Crypto	17,658,676	Cuckoo29

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000044	0.13%	0.033644	0.033142	0.034147

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.033586	0.033644	0.033569	0.033601	0.012638 - 3.37

Exchange	Last Trade	Size	Trade Price	Currency
GATE	09:36:05	63.41	0.033663	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	AE	AEEUR	AEUSD	AEBTC

AEGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.035574	0.187326	0.029458	296,743.24	-0.001929	-5.42%
1 Month	0.029224	0.188726	0.020249	317,051.61	0.004421	15.13%
3 Months	0.014731	3.37	0.014269	408,056.89	0.018913	128.39%
6 Months	0.01459	3.37	0.012638	563,173.88	0.019054	130.59%
1 Year	0.055827	3.37	0.012638	429,161.19	-0.022182	-39.73%
3 Years	0.271314	3.37	0.012638	2,591,405.95	-0.237669	-87.60%
5 Years	0.368337	38,015,259.21	0.000214	11,040,164.18	-0.334692	-90.87%

AEGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 May 2024	0.033641	0.000144	0.43%	0.033479	0.039479	0.031699	224,158.00
03 May 2024	0.033498	0.000873	2.68%	0.032609	0.033519	0.029594	232,225.00
02 May 2024	0.032625	0.000113	0.35%	0.032525	0.033995	0.029458	237,712.00
01 May 2024	0.032512	0.001003	3.18%	0.031519	0.040008	0.030583	234,604.00
30 Apr 2024	0.03151	0.000295	0.94%	0.035716	0.187326	0.030247	700,089.00
29 Apr 2024	0.031215	-0.000027	-0.09%	0.031185	0.032148	0.031004	220,570.00
28 Apr 2024	0.031242	-0.002452	-7.28%	0.033692	0.035099	0.031079	221,762.00
27 Apr 2024	0.033694	-0.001872	-5.26%	0.035574	0.037175	0.033149	230,237.00
26 Apr 2024	0.035566	-0.002605	-6.82%	0.037158	0.038777	0.035547	211,113.00
25 Apr 2024	0.038171	-0.000222	-0.58%	0.038516	0.042527	0.037937	192,195.00
24 Apr 2024	0.038393	-0.002236	-5.50%	0.040564	0.046684	0.036853	202,375.00
23 Apr 2024	0.040629	0.003872	10.53%	0.035716	0.188726	0.032643	593,053.00
22 Apr 2024	0.036758	0.001043	2.92%	0.035716	0.041925	0.032643	210,588.00
21 Apr 2024	0.035715	0.006184	20.94%	0.029456	0.037596	0.029176	243,613.00
20 Apr 2024	0.029531	0.003986	15.60%	0.025982	0.031352	0.024409	281,041.00
19 Apr 2024	0.025545	0.002877	12.69%	0.022704	0.027869	0.021027	335,077.00
18 Apr 2024	0.022668	-0.000405	-1.76%	0.02308	0.023621	0.021125	381,260.00
17 Apr 2024	0.023073	-0.000363	-1.55%	0.02343	0.023596	0.021591	349,288.00
16 Apr 2024	0.023436	0.001746	8.05%	0.02097	0.181075	0.020249	698,621.00
15 Apr 2024	0.02169	0.000594	2.82%	0.02097	0.022602	0.020249	328,743.00
14 Apr 2024	0.021096	-0.003829	-15.36%	0.024924	0.025674	0.021096	315,598.00
13 Apr 2024	0.024925	-0.002983	-10.69%	0.027965	0.02842	0.024225	286,117.00
12 Apr 2024	0.027908	-0.000205	-0.73%	0.028095	0.028606	0.027779	232,914.00
11 Apr 2024	0.028113	-0.00025	-0.88%	0.028364	0.028887	0.027593	254,993.00
10 Apr 2024	0.028363	-0.001579	-5.27%	0.029911	0.02993	0.027661	261,555.00
09 Apr 2024	0.029941	0.001493	5.25%	0.028726	0.031987	0.027456	643,074.00
08 Apr 2024	0.028448	0.00075	2.71%	0.027665	0.030049	0.027416	247,720.00
07 Apr 2024	0.027698	-0.000182	-0.65%	0.027802	0.028547	0.027454	255,620.00
06 Apr 2024	0.02788	-0.001883	-6.33%	0.029224	0.030165	0.027709	275,672.00
05 Apr 2024	0.029763	0.00101	3.51%	0.028726	0.031987	0.028311	249,675.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions