U.S. markets closed

Æternity USD (AE-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.043260+0.002234 (+5.44%)
A partir del 09:42AM UTC. Mercado abierto.
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 may 20240.0426580.0436310.0426580.0432600.043260465,410
03 may 20240.0423140.0496450.0400620.0426580.042658485,774
02 may 20240.0408400.0424110.0379290.0423130.042313473,521
01 may 20240.0404020.0428460.0368680.0408550.040855482,699
30 abr 20240.0396490.0512030.0390320.0403960.040396495,453
29 abr 20240.0394880.0403440.0377470.0396580.039658473,545
28 abr 20240.0400440.0403610.0392400.0394930.039493457,098
27 abr 20240.0422210.0439060.0386220.0400390.040039479,448
26 abr 20240.0452320.0464630.0418550.0422060.042206473,193
25 abr 20240.0465790.0489990.0447740.0452390.045239470,735
24 abr 20240.0485630.0538220.0464850.0465790.046579492,235
23 abr 20240.0504430.0592940.0459760.0485590.048559537,507
22 abr 20240.0464380.0615950.0444310.0504610.050461547,476
21 abr 20240.0443070.0516270.0406840.0464420.046442526,335
20 abr 20240.0366510.0462290.0362040.0443080.044308482,464
19 abr 20240.0326240.0406530.0306820.0366490.036649486,098
18 abr 20240.0289520.0344920.0270440.0326220.032622462,721
17 abr 20240.0291240.0295620.0271140.0289520.028952431,825
16 abr 20240.0295460.0296600.0271840.0291240.029124419,993
15 abr 20240.0276250.0308550.0270670.0295460.029546420,853
14 abr 20240.0257620.0282100.0254650.0276250.027625421,014
13 abr 20240.0311140.0319880.0253590.0257630.025763432,605
12 abr 20240.0358350.0360400.0301770.0311160.031116417,293
11 abr 20240.0357900.0365040.0356290.0358590.035859411,459
10 abr 20240.0360520.0364680.0354230.0357780.035778418,213
09 abr 20240.0379790.0384780.0355600.0360530.036053428,681
08 abr 20240.0357810.0385250.0354040.0379790.037979411,485
07 abr 20240.0360670.0396880.0355770.0357810.035781427,003
06 abr 20240.0359920.0361790.0355890.0360670.036067413,109
05 abr 20240.0373780.0383420.0356100.0359920.035992420,869
04 abr 20240.0370170.0415610.0362710.0373870.037387439,206
03 abr 20240.0364540.0378210.0362710.0370180.037018416,605
02 abr 20240.0378610.0380500.0361880.0364540.036454422,578
01 abr 20240.0410840.0411460.0374960.0378570.037857433,122
31 mar 20240.0402950.0415290.0398240.0410890.041089435,815
30 mar 20240.0407620.0412230.0401320.0402960.040296451,481
29 mar 20240.0397880.0427450.0382410.0409680.040968491,595
28 mar 20240.0431430.0480300.0382400.0397860.039786553,396
27 mar 20240.0462100.0482400.0406780.0430600.043060508,481
26 mar 20240.0461290.0489410.0446440.0462100.046210463,314
25 mar 20240.0443950.0481750.0427010.0461400.046140457,782
24 mar 20240.0459010.0461340.0430770.0443950.044395434,305
23 mar 20240.0462810.0469700.0457240.0459010.045901433,563
22 mar 20240.0472680.0481920.0459610.0462810.046281434,679
21 mar 20240.0494380.0501370.0453320.0472670.047267460,200
20 mar 20240.0431130.0521540.0428410.0494380.049438463,925
19 mar 20240.0469850.0497030.0430990.0430990.043099636,660
18 mar 20240.0563800.0567000.0464970.0469850.046985760,742
17 mar 20240.0447780.0564150.0439250.0564140.056414747,095
16 mar 20240.0475360.0505130.0447480.0447780.044778849,790
15 mar 20240.0496550.0519770.0464500.0475330.0475331,004,891
14 mar 20240.0582990.0587390.0485050.0496640.0496641,004,266
13 mar 20240.0595120.0627440.0576680.0583040.058304829,278
12 mar 20240.0569160.0619100.0560540.0595100.059510844,950
11 mar 20240.0587040.0622300.0569130.0569160.056916929,761
10 mar 20240.0582880.0603720.0576270.0587030.058703670,736
09 mar 20240.0573700.0584660.0539710.0582880.058288722,104
08 mar 20240.0497320.0602410.0493270.0573700.057370826,186
07 mar 20240.0496210.0500140.0461230.0497320.049732823,109
06 mar 20240.0514190.0530230.0491710.0496390.0496391,018,061
05 mar 20240.0538960.0547800.0494960.0514190.0514191,223,285
04 mar 20240.0544720.0594720.0530580.0539100.0539101,052,966
03 mar 20240.0578320.0586370.0521580.0544790.054479892,923
02 mar 20240.0597210.0630760.0557910.0578410.057841930,863
01 mar 20240.0568450.0637820.0529210.0597210.059721726,033
29 feb 20240.0623840.0664620.0551060.0568450.0568451,008,813
28 feb 20240.0448080.0643630.0442730.0625640.0625641,101,286
27 feb 20240.0352320.0461520.0344160.0448040.044804767,340
26 feb 20240.0300420.0411230.0292440.0352320.035232842,923
25 feb 20240.0278940.0300850.0271610.0300260.030026425,834
24 feb 20240.0284060.0296140.0267310.0278860.027886460,928
23 feb 20240.0239090.0294310.0238350.0284220.028422525,322
22 feb 20240.0236850.0248470.0234200.0239080.023908418,667
21 feb 20240.0261320.0272300.0234160.0236850.023685470,166
20 feb 20240.0250900.0273770.0241580.0261330.026133491,267
19 feb 20240.0229730.0264510.0228070.0250880.025088481,102
18 feb 20240.0222890.0257730.0220680.0229680.022968423,213
17 feb 20240.0220060.0224570.0215470.0222830.022283390,858
16 feb 20240.0209740.0222100.0209180.0220040.022004428,655
15 feb 20240.0199800.0216940.0192420.0209700.020970486,582
14 feb 20240.0190590.0205720.0188060.0199810.019981453,915
13 feb 20240.0192880.0193190.0187980.0190590.019059406,646
12 feb 20240.0188710.0193450.0185900.0192940.019294427,568
11 feb 20240.0192900.0193740.0185560.0188700.018870383,782
10 feb 20240.0191060.0193130.0189790.0192890.019289373,549
09 feb 20240.0185810.0193040.0184180.0191080.019108405,416
08 feb 20240.0186710.0193090.0184940.0185820.018582403,977
07 feb 20240.0176480.0189920.0175190.0186640.018664367,093
06 feb 20240.0179140.0179590.0173620.0176470.017647359,476
05 feb 20240.0174840.0190130.0173070.0179140.017914392,714
04 feb 20240.0178260.0183510.0174860.0174860.017486327,988
03 feb 20240.0173100.0180180.0171930.0178240.017824332,242
02 feb 20240.0177450.0181630.0170740.0173120.017312373,116
01 feb 20240.0177530.0179840.0174970.0177460.017746376,126
31 ene 20240.0185840.0186950.0175260.0177510.017751405,922
30 ene 20240.0189850.0205980.0184610.0185870.018587431,510
29 ene 20240.0187880.0196610.0184400.0189850.018985451,596
28 ene 20240.0190240.0197390.0180930.0187880.018788406,147
27 ene 20240.0188030.0199410.0184920.0190200.019020389,517
26 ene 20240.0176400.0192790.0173070.0185860.018586411,277
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...