AE-EUR - Aeternity EUR

CCC - CoinMarketCap. Valuta in EUR.
CoinMarketCap
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 20190,14110,14800,13990,14770,147719.239.588
04 dic 20190,14340,14830,13890,14160,141625.874.805
03 dic 20190,14500,14750,14210,14340,143423.254.564
02 dic 20190,14880,15110,14230,14500,14505.469.213
01 dic 20190,14940,15180,14310,14860,14865.566.186
30 nov 20190,15660,15820,14840,14950,14955.375.874
29 nov 20190,14980,15690,14950,15660,15665.846.762
28 nov 20190,14510,15390,14480,14970,149718.507.800
27 nov 20190,14190,15040,13660,14470,144712.996.709
26 nov 20190,14010,14550,13670,14200,14206.243.875
25 nov 20190,13930,14620,12970,14020,140217.681.138
24 nov 20190,15350,15340,13910,13910,139137.829.193
23 nov 20190,14710,15490,14460,15350,153513.754.700
22 nov 20190,15920,16090,13670,14710,147123.049.942
21 nov 20190,17350,17390,15570,15920,159210.630.226
20 nov 20190,17320,18030,17230,17360,173640.869.096
19 nov 20190,17550,17750,16770,17330,173348.257.139
18 nov 20190,19310,19360,17540,17560,175625.258.817
17 nov 20190,19910,20010,19310,19310,193135.515.558
16 nov 20190,20050,20050,19600,19910,199139.320.651
15 nov 20190,21190,21520,19880,20050,200515.929.976
14 nov 20190,21650,21920,21100,21160,211648.649.394
13 nov 20190,21600,21890,21290,21630,216322.399.061
12 nov 20190,20960,21990,20860,21600,216038.476.340
11 nov 20190,21180,21750,20600,20940,209437.517.892
10 nov 20190,21000,21950,20920,21190,211928.569.801
09 nov 20190,20570,21300,20210,20980,209843.871.886
08 nov 20190,21860,22000,20320,20570,205727.595.617
07 nov 20190,22090,22600,21330,21890,218933.969.171
06 nov 20190,22030,22600,21650,22080,220849.872.060
05 nov 20190,22410,22860,21670,22010,220152.256.338
04 nov 20190,19610,22840,19660,22410,224132.247.313
03 nov 20190,20230,20370,19420,19630,196351.757.416
02 nov 20190,19890,20560,19790,20210,202123.944.101
01 nov 20190,19180,20140,19050,19900,199034.151.851
31 ott 20190,19330,19700,18280,19190,191933.387.927
30 ott 20190,20260,20650,18840,19340,193432.524.972
29 ott 20190,20540,21170,19760,20250,202531.773.216
28 ott 20190,20240,21830,19940,20530,205349.477.270
26 ott 20190,18390,21770,18060,20200,202032.694.984
25 ott 20190,19460,20510,17960,18380,183843.253.122
24 ott 20190,19270,19810,18160,19470,194723.231.862
23 ott 20190,16650,20000,16520,19270,192766.643.617
22 ott 20190,16780,17280,15860,16650,166510.665.895
21 ott 20190,16600,17350,16490,16780,167831.091.739
20 ott 20190,16460,17020,16460,16600,166048.453.362
19 ott 20190,16270,16660,15990,16460,164629.616.017
18 ott 20190,16620,16810,16180,16280,162829.190.694
17 ott 20190,17260,17650,16160,16620,166221.827.737
16 ott 20190,16510,17690,16320,17260,172653.018.244
15 ott 20190,17800,18010,16260,16510,165130.575.503
14 ott 20190,17780,18280,17220,17800,178043.213.003
13 ott 20190,16220,17910,16130,17730,177324.963.032
12 ott 20190,15820,16610,15750,16220,162241.907.128
11 ott 20190,15930,16120,15710,15830,158330.664.773
10 ott 20190,16820,16780,15690,15920,159226.518.818
09 ott 20190,16070,16960,15760,16810,168132.486.126
08 ott 20190,16090,16370,15850,16070,160730.156.252
07 ott 20190,16460,16480,15720,16090,160928.940.443
06 ott 20190,15730,16720,15400,16490,164948.803.174
05 ott 20190,14460,16840,14430,15760,157620.025.416
04 ott 20190,14610,14750,14370,14460,144644.170.172
03 ott 20190,14500,14740,14060,14630,146328.253.143
02 ott 20190,14500,14690,14230,14500,145014.533.886
01 ott 20190,14470,14550,14080,14510,145141.221.503
30 set 20190,14650,14980,14180,14480,144835.736.030
29 set 20190,14180,14720,13570,14590,145930.207.474
28 set 20190,14230,14350,13790,14210,142136.603.046
27 set 20190,14080,14500,14050,14220,142228.267.156
26 set 20190,13900,14270,13450,14080,140828.618.848
25 set 20190,14180,14590,13010,13870,138728.822.336
24 set 20190,13760,14690,13490,14200,142035.925.185
23 set 20190,18500,18730,13130,13760,137626.314.902
22 set 20190,19880,19960,18380,18500,185024.623.214
21 set 20190,19730,19910,19120,19910,199140.900.108
20 set 20190,20100,20180,19510,19730,197331.352.938
19 set 20190,20260,20350,19670,20120,201230.492.778
18 set 20190,20470,20470,19070,20240,202436.457.269
17 set 20190,19060,21030,19020,20470,204725.928.799
16 set 20190,18800,19580,18560,19070,190729.756.596
15 set 20190,18700,19000,18410,18790,187925.940.720
14 set 20190,18630,18730,18380,18700,187046.845.039
13 set 20190,18350,18870,18180,18630,186326.859.722
12 set 20190,18640,18780,17990,18350,183522.287.190
11 set 20190,18800,19070,18320,18640,186440.397.644
10 set 20190,18910,19030,18160,18810,188139.321.585
09 set 20190,18840,19390,18740,18900,189020.034.009
08 set 20190,18980,18960,18310,18840,188435.159.536
07 set 20190,18400,19260,18130,18970,189738.132.343
06 set 20190,17710,18620,17260,18500,185033.910.095
05 set 20190,18760,18760,17760,17790,177913.742.799
04 set 20190,18420,18820,18310,18760,187613.082.974
03 set 20190,18790,18870,18400,18450,18456.596.731
02 set 20190,19090,19920,18690,18790,187915.559.375
01 set 20190,18760,19540,18640,19090,19098.339.300
31 ago 20190,19390,19460,18480,18750,187513.843.158
30 ago 20190,19610,19780,19130,19390,193910.434.185
29 ago 20190,19650,19930,19140,19570,195711.780.747
28 ago 20190,21390,21450,19250,19650,196512.597.603
27 ago 20190,22020,22420,20720,21400,214011.769.609
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità