Criptomoedas:   •  Mercados:   •  Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %
Anunciar
Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %  •  Criptomoedas:   •  Mercados: 
  Fechar
Aeon Aeon (AEON)
0.482902 USD (4.03%)
0.00006083 BTC (4.53%)

Comprar

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

Troca

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Carteira

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

Cap. de Mercado
7,645,040 USD
963 BTC
Volume (24h)
15,720 USD
1.98 BTC
Fornecimento Circulante
15,831,459 AEON

Dados históricos para Aeon

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
20/05/2019 0.461379 0.517205 0.448194 0.483403 16,942 7,652,981
19/05/2019 0.410843 0.464555 0.410085 0.461325 1,990 7,303,452
18/05/2019 0.419784 0.439377 0.406152 0.410674 7,258 6,501,561
17/05/2019 0.450477 0.463874 0.404150 0.419784 10,641 6,645,793
16/05/2019 0.441087 0.491361 0.431488 0.450652 13,922 7,134,476
15/05/2019 0.343205 0.498597 0.330061 0.441714 30,921 6,992,974
14/05/2019 0.442421 0.507158 0.343400 0.343400 20,909 5,436,530
13/05/2019 0.465340 0.496987 0.429400 0.442421 31,077 7,004,171
12/05/2019 0.492259 0.507565 0.454552 0.465340 16,642 7,367,018
11/05/2019 0.437494 0.499874 0.406125 0.491880 11,062 7,787,184
10/05/2019 0.427811 0.448668 0.413468 0.437494 4,682 6,926,170
09/05/2019 0.410962 0.434861 0.401216 0.427994 11,308 6,775,768
08/05/2019 0.392194 0.411429 0.382743 0.410962 9,461 6,506,134
07/05/2019 0.394831 0.426330 0.392439 0.392716 5,315 6,217,264
06/05/2019 0.402174 0.407520 0.371281 0.394948 8,616 6,252,611
05/05/2019 0.377107 0.403968 0.373144 0.402380 4,209 6,370,264
04/05/2019 0.381850 0.403643 0.365839 0.377169 4,693 5,971,137
03/05/2019 0.353249 0.401108 0.352084 0.381850 10,460 6,045,246
02/05/2019 0.364213 0.383892 0.341813 0.353249 8,867 5,592,440
01/05/2019 0.338999 0.364908 0.338913 0.364101 8,800 5,764,247
30/04/2019 0.335816 0.369349 0.327785 0.339061 8,659 5,367,830
29/04/2019 0.342117 0.361707 0.333022 0.335781 2,515 5,315,901
28/04/2019 0.374240 0.375958 0.332418 0.341929 3,833 5,413,227
27/04/2019 0.373071 0.383117 0.363738 0.374170 3,376 5,923,652
26/04/2019 0.380450 0.393492 0.360014 0.373071 5,108 5,906,262
25/04/2019 0.382926 0.411683 0.376746 0.379184 11,143 6,003,036
24/04/2019 0.393585 0.416989 0.380804 0.382887 9,175 6,061,666
23/04/2019 0.389999 0.419777 0.383652 0.393691 23,076 6,232,708
22/04/2019 0.380924 0.403860 0.377147 0.389999 14,668 6,174,258
21/04/2019 0.376266 0.417830 0.376031 0.381114 9,450 6,033,593
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

Sobre Aeon

Aeon (AEON) is a cryptocurrency. Users are able to generate AEON through the process of mining. Aeon has a current supply of 15,831,459 AEON. The last known price of Aeon is 0.482902 USD and is up 4.03% over the last 24 hours. It is currently trading on 3 active market(s) with 15,720 USD traded over the last 24 hours. More information can be found at http://www.aeon.cash/.
Estatísticas de Aeon
Preço de Aeon 0.482902 USD
ROI de Aeon +5027.15%
Ranking no mercado #394
Cap. de Mercado 7,645,040 USD
Volume em 24 horas 15,720 USD
Fornecimento Circulante 15,831,459 AEON
Fornecimento Total 15,831,459 AEON
Fornecimento Máximo Sem Dados
Valor mais alto 9.45 USD
(09/01/2018)
Valor mais baixo 0.001905 USD
(30/09/2015)
Alta / Baixa em 52 semanas 1.84 USD /
0.211891 USD
Alta / Baixa em 90 dias 0.517205 USD /
0.274761 USD
Alta / Baixa em 30 dias 0.517205 USD /
0.327785 USD
Alta / Baixa em 7 dias 0.517205 USD /
0.330061 USD
Alta / Baixa em 24 horas 0.517205 USD /
0.454576 USD
Alta / Baixa ontem 0.517205 USD /
0.448194 USD
Abertura / Fechamento de ontem 0.461379 USD /
0.483403 USD
Mudança de ontem $0.022024 USD (+4.77%)
Volume de ontem $16,942 USD

O retorno aproximado do investimento caso adquirido no lançamento (ou pelo primeiro preço conhecido)