AE-EUR - Aeternity EUR

CCC - CoinMarketCap. Divisa en EUR
CoinMarketCap
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb. 20200,18210,18900,18200,18680,186810.443.486
22 feb. 20200,18480,18640,18020,18190,18199.828.329
21 feb. 20200,18220,18630,17730,18490,18499.118.400
20 feb. 20200,18330,18700,17610,18230,182314.743.603
19 feb. 20200,20020,20070,18110,18340,183412.395.243
18 feb. 20200,18930,20110,18570,20010,200123.013.509
17 feb. 20200,19920,19930,17550,18910,189121.558.448
16 feb. 20200,21490,21920,18170,19910,199120.161.048
15 feb. 20200,23850,25270,20580,21470,214720.537.412
14 feb. 20200,23140,24140,22870,23850,238513.442.446
13 feb. 20200,23950,24290,22860,23150,231518.101.949
12 feb. 20200,23310,24240,23040,23950,239518.768.630
11 feb. 20200,21160,23690,20280,23310,233120.942.671
10 feb. 20200,21510,21620,19740,21170,211716.606.412
09 feb. 20200,19400,21820,19250,21500,215017.717.876
08 feb. 20200,19550,19650,18110,19420,194212.982.601
07 feb. 20200,19250,19680,19000,19550,195511.255.786
06 feb. 20200,18820,19800,18760,19250,192512.238.955
05 feb. 20200,18220,18970,18050,18810,188112.507.535
04 feb. 20200,16950,19440,16750,18210,182118.345.860
03 feb. 20200,17020,17670,16760,16940,16949.199.626
02 feb. 20200,16290,18930,16180,17020,170216.984.893
01 feb. 20200,15440,16590,15250,16290,162910.479.205
31 ene. 20200,15920,16210,15190,15440,15449.530.289
30 ene. 20200,15660,16080,15260,15910,15918.278.775
29 ene. 20200,15530,15910,15370,15650,156511.715.214
28 ene. 20200,15180,15840,15070,15520,155212.687.843
27 ene. 20200,15000,15520,14820,15180,15186.774.472
26 ene. 20200,14360,15040,14290,14990,14995.803.781
25 ene. 20200,14540,14580,14320,14360,14365.333.584
24 ene. 20200,14580,14920,14180,14540,14546.214.935
23 ene. 20200,15130,15250,14330,14570,14576.395.646
22 ene. 20200,15680,15730,15100,15120,15126.762.571
21 ene. 20200,14880,15800,14470,15670,156717.471.156
20 ene. 20200,14220,14960,13800,14880,14886.695.595
19 ene. 20200,15300,15450,13840,14240,14247.879.457
18 ene. 20200,15240,15520,14510,15290,15299.155.174
17 ene. 20200,14160,15590,14220,15240,152410.118.608
16 ene. 20200,14770,15080,13730,14170,14178.990.170
15 ene. 20200,13420,17480,13190,14780,147816.739.942
14 ene. 20200,12270,13650,12250,13420,134211.449.868
13 ene. 20200,12520,12570,12170,12270,12275.160.057
12 ene. 20200,12180,12670,12080,12520,12525.475.158
11 ene. 20200,12160,12520,12020,12180,121810.003.330
10 ene. 20200,11940,12330,11660,12180,121816.279.521
09 ene. 20200,12330,12340,11800,11950,11953.772.877
08 ene. 20200,12240,12880,12150,12330,12335.513.048
07 ene. 20200,12310,12680,12140,12240,12244.715.113
06 ene. 20200,11830,12330,11790,12310,12315.025.948
05 ene. 20200,11870,12070,11750,11830,11833.980.630
04 ene. 20200,11630,11940,11450,11870,11873.447.180
03 ene. 20200,11300,11790,11190,11630,11634.245.141
02 ene. 20200,11580,11650,11210,11290,11293.554.099
01 ene. 20200,11510,11620,11440,11580,11583.247.637
31 dic. 20190,11730,11710,11470,11530,11533.624.377
30 dic. 20190,12020,12070,11630,11710,11714.310.333
29 dic. 20190,11820,12130,11750,12020,12024.019.567
28 dic. 20190,11770,11990,11750,11810,11813.901.654
27 dic. 20190,11810,11900,11620,11760,11763.681.374
26 dic. 20190,11870,12090,11700,11810,11814.370.685
25 dic. 20190,11920,12020,11750,11870,11874.273.583
24 dic. 20190,12630,12630,11430,11920,11926.805.092
23 dic. 20190,13270,13480,12570,12620,126215.972.582
22 dic. 20190,13100,13390,12990,13260,132614.807.937
21 dic. 20190,13490,13820,13070,13100,131012.474.021
20 dic. 20190,12240,13810,12080,13490,134912.362.045
19 dic. 20190,12430,12580,12060,12240,122415.171.756
18 dic. 20190,11640,12690,11360,12440,124432.767.721
17 dic. 20190,12310,12390,11570,11640,116418.320.628
16 dic. 20190,13340,13360,12120,12310,12314.414.079
15 dic. 20190,13280,13370,12800,13340,13343.688.772
14 dic. 20190,13760,13880,13200,13310,13313.785.177
13 dic. 20190,13450,13960,13530,13770,13774.651.984
12 dic. 20190,13800,13840,13320,13450,13454.818.850
11 dic. 20190,13930,14040,13750,13800,138017.311.329
10 dic. 20190,14710,14760,13680,13930,139329.511.569
09 dic. 20190,14660,14960,14500,14710,147119.870.130
08 dic. 20190,14800,14930,14560,14670,146712.713.446
07 dic. 20190,14850,15020,14770,14830,148311.668.206
06 dic. 20190,14770,14930,14550,14860,148610.920.410
05 dic. 20190,14140,14820,13990,14760,147619.262.240
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
*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