AE-EUR - Aeternity EUR

CCC - CoinMarketCap. Divisa en EUR
CoinMarketCap
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may. 20200,11670,11980,11500,11500,115010.455.001
28 may. 20200,11150,11710,10960,11630,11639.400.087
27 may. 20200,11240,11440,11020,11150,11157.561.902
26 may. 20200,11240,11740,10990,11240,112410.507.027
25 may. 20200,10060,11430,09970,11250,11259.595.603
24 may. 20200,10860,11120,10070,10070,10078.136.557
23 may. 20200,11210,12430,10770,10870,108715.351.357
22 may. 20200,09660,11980,09580,11210,112114.615.833
21 may. 20200,09860,09990,09350,09660,09666.116.368
20 may. 20200,09970,10340,09790,09860,09864.719.125
19 may. 20200,09880,10140,09730,09970,09974.756.713
18 may. 20200,09750,10270,09730,09870,09875.131.270
17 may. 20200,09560,09860,09560,09750,09754.048.472
16 may. 20200,09500,09630,09390,09560,09564.602.061
15 may. 20200,09540,09610,09340,09500,09504.787.408
14 may. 20200,09560,09730,09430,09530,09536.172.716
13 may. 20200,09220,09750,09180,09570,09575.646.280
12 may. 20200,09020,09390,08900,09220,09224.834.332
11 may. 20200,09180,09310,08640,09010,09016.299.351
10 may. 20200,10210,10270,08720,09180,09187.422.638
09 may. 20200,10310,10880,10150,10200,10208.998.896
08 may. 20200,10080,10390,10020,10320,10326.841.991
07 may. 20200,10260,10240,09820,10070,10076.932.409
06 may. 20200,10400,10610,10250,10250,10259.603.122
05 may. 20200,10550,10820,10320,10400,10405.900.552
04 may. 20200,10850,11070,10150,10540,10548.066.833
03 may. 20200,10510,11020,10310,10820,10828.887.690
02 may. 20200,10370,10530,10230,10510,10516.726.126
01 may. 20200,10060,10560,10040,10360,10367.109.590
30 abr. 20200,10720,11060,09940,10060,10069.649.906
29 abr. 20200,10070,10780,10040,10700,10708.585.617
28 abr. 20200,10290,10290,09910,10070,10077.589.485
27 abr. 20200,09970,10380,09750,10290,10299.489.534
26 abr. 20200,09520,10060,09510,09970,09977.285.449
25 abr. 20200,09470,09670,09450,09520,09525.801.864
24 abr. 20200,09330,09580,09320,09460,09465.153.545
23 abr. 20200,09240,09470,09180,09340,09345.578.840
22 abr. 20200,09040,09330,08970,09230,09234.953.697
21 abr. 20200,08980,09120,08880,09050,09059.212.507
20 abr. 20200,09440,09520,08980,08980,08989.758.699
19 abr. 20200,09570,09570,09270,09440,09446.049.430
18 abr. 20200,09280,09600,09270,09570,09577.243.114
17 abr. 20200,09410,09420,09270,09270,09275.744.975
16 abr. 20200,08800,09510,08620,09410,09417.806.822
15 abr. 20200,08930,09310,08790,08800,08808.187.483
14 abr. 20200,08990,09100,08870,08940,08945.589.067
13 abr. 20200,09300,09310,08700,09000,09006.442.902
12 abr. 20200,09240,09650,09150,09290,09295.429.891
11 abr. 20200,09210,09400,09100,09230,09236.027.252
10 abr. 20200,10110,10150,09030,09210,09217.217.908
09 abr. 20200,10170,10490,09970,10120,10126.564.603
08 abr. 20200,09760,10180,09760,10160,10166.802.958
07 abr. 20200,10090,10490,09740,09780,09789.475.446
06 abr. 20200,09270,10130,09270,10090,10098.251.951
05 abr. 20200,09350,09480,09250,09270,09275.146.471
04 abr. 20200,09160,09390,09090,09340,09344.679.449
03 abr. 20200,09060,09470,08960,09160,09165.845.714
02 abr. 20200,08870,09340,08810,09050,09055.913.860
01 abr. 20200,08930,08940,08530,08880,08886.235.407
31 mar. 20200,08770,08990,08690,08930,089311.371.825
30 mar. 20200,08090,08910,08030,08780,087811.618.855
29 mar. 20200,08570,08580,08050,08090,08095.811.854
28 mar. 20200,08810,08820,08240,08570,08577.194.816
27 mar. 20200,09150,09320,08820,08820,08826.193.573
26 mar. 20200,09070,09150,08940,09150,09156.441.882
25 mar. 20200,09600,09660,08940,09060,09068.785.333
24 mar. 20200,09230,09820,09000,09600,096010.892.082
23 mar. 20200,08650,09250,08480,09210,092111.761.830
22 mar. 20200,09400,09930,08650,08650,08658.038.786
21 mar. 20200,09390,09750,08890,09400,09408.235.454
20 mar. 20200,09780,10530,08990,09390,093913.203.664
19 mar. 20200,08310,10200,08290,09770,097713.876.968
18 mar. 20200,08070,08420,07870,08310,08318.797.054
17 mar. 20200,07620,08210,07470,08060,08067.629.930
16 mar. 20200,08210,08830,07000,07630,076315.183.958
15 mar. 20200,07780,08640,07710,08230,08237.233.406
14 mar. 20200,08140,08590,07680,07780,07787.582.443
13 mar. 20200,06970,08900,04870,08140,081419.609.937
12 mar. 20200,13220,13250,06930,06950,069514.262.532
11 mar. 20200,13660,13780,12730,13220,13228.827.105
10 mar. 20200,13450,13840,13300,13660,136612.631.248
09 mar. 20200,13200,13740,12530,13440,134416.152.299
08 mar. 20200,15650,15710,13240,13250,132511.685.950
07 mar. 20200,15980,16660,15640,15650,156513.548.769
06 mar. 20200,15960,15980,15700,15980,159810.448.872
05 mar. 20200,15340,16250,15340,15970,159711.167.351
04 mar. 20200,15350,15640,15210,15340,15349.232.352
03 mar. 20200,15370,15960,15210,15340,153413.075.188
02 mar. 20200,14900,15680,14800,15380,153810.234.863
01 mar. 20200,15080,15580,14650,14890,14899.249.096
29 feb. 20200,15020,15830,15020,15080,150810.949.125
28 feb. 20200,15700,16170,14650,15100,151011.104.338
27 feb. 20200,15390,16430,14480,15630,156313.590.678
26 feb. 20200,18360,18360,14820,15460,154619.925.121
25 feb. 20200,19650,19860,18350,18420,184231.423.056
24 feb. 20200,18980,20780,18290,19680,196828.666.308
23 feb. 20200,18190,19070,18190,19010,190111.667.064
22 feb. 20200,18480,18640,18020,18190,18199.828.329
21 feb. 20200,18220,18610,17830,18490,18499.118.400
20 feb. 20200,18330,18690,17610,18230,182314.743.603
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines