U.S. markets closed

Æternity USD (AE-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.039771-0.005474 (-12.10%)
A partir del 12:31AM UTC. Mercado abierto.
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 mar 20240.0397830.0398910.0397110.0397710.039771553,522
28 mar 2024------
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
25 ene 20240.0188820.0193650.0172100.0176480.017648392,135
24 ene 20240.0168250.0197560.0165900.0188820.018882427,277
23 ene 20240.0169480.0178390.0163590.0168220.016822420,663
22 ene 20240.0176720.0177740.0167790.0169480.016948427,463
21 ene 20240.0176560.0185380.0174920.0176610.017661357,747
20 ene 20240.0179810.0190920.0172960.0176530.017653381,527
19 ene 20240.0178800.0182620.0173030.0179810.017981422,034
18 ene 20240.0181100.0188340.0175260.0178800.017880426,255
17 ene 20240.0193550.0195290.0177240.0181090.018109405,679
16 ene 20240.0193010.0199070.0191910.0193550.019355417,294
15 ene 20240.0198290.0199260.0191720.0193090.019309403,933
14 ene 20240.0202100.0205110.0198090.0198290.019829400,154
13 ene 20240.0204630.0205160.0197650.0202100.020210410,333
12 ene 20240.0207970.0210600.0204600.0204630.020463503,065
11 ene 20240.0207340.0210650.0199140.0207980.020798520,903
10 ene 20240.0207760.0208540.0196610.0207370.020737461,176
09 ene 20240.0214220.0215020.0205020.0207760.020776437,602
08 ene 20240.0211870.0216050.0204230.0214280.021428478,380
07 ene 20240.0208330.0229300.0208170.0212480.021248464,101
06 ene 20240.0211600.0212560.0207950.0208200.020820461,092
05 ene 20240.0213790.0214940.0209490.0211520.021152450,775
04 ene 20240.0201440.0214990.0200350.0213770.021377501,793
03 ene 20240.0232320.0232980.0201180.0201250.020125518,569
02 ene 20240.0226360.0232380.0225060.0232320.023232552,812
01 ene 20240.0225290.0230430.0221290.0226440.022644497,616
31 dic 20230.0225500.0235500.0223150.0225330.022533518,003
30 dic 20230.0229250.0230160.0217400.0225820.022582503,929
29 dic 20230.0236380.0237450.0227340.0227340.022734578,573
28 dic 20230.0229270.0244690.0229110.0236410.023641611,444
27 dic 20230.0226630.0233880.0226010.0229150.022915582,628
26 dic 20230.0231810.0239300.0224840.0226530.022653578,002
25 dic 20230.0241450.0243160.0216340.0231730.023173595,520
24 dic 20230.0241960.0252270.0222370.0241500.024150591,754
23 dic 20230.0247650.0249370.0240460.0242030.024203576,592
22 dic 20230.0253710.0256360.0247650.0247710.024771622,373
21 dic 20230.0242080.0291480.0236110.0253760.025376646,734
*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...