Cap. de Mercado:

Aeternity Aeternity (AE)

0.360445 USD (-6.71%)
0.00010858 BTC (-3.90%)
0.00416277 ETH (-3.41%)

Buy

Crypto-Backed Loan

Cap. de Mercado
83,991,050 USD
25,301 BTC
970,010 ETH
Volume (24h)
3,479,741 USD
1,048 BTC
40,187 ETH
Fornecimento Circulante
233,020,472 AE
Fornecimento Total
273,685,830 AE

Dados históricos para Aeternity

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
13/12/2018 0.395931 0.396431 0.367783 0.371319 3,643,571 86,524,966
12/12/2018 0.381392 0.402857 0.379235 0.395619 4,767,994 92,187,307
11/12/2018 0.395346 0.402014 0.374525 0.382781 4,519,597 89,195,739
10/12/2018 0.425869 0.431660 0.390871 0.396430 5,787,336 92,376,409
09/12/2018 0.389397 0.448367 0.383543 0.428854 7,122,841 99,931,748
08/12/2018 0.357803 0.399798 0.357182 0.389502 8,325,544 90,761,971
07/12/2018 0.354771 0.367220 0.317466 0.357208 6,927,462 83,236,757
06/12/2018 0.440427 0.446083 0.352750 0.354883 7,388,161 82,694,921
05/12/2018 0.512332 0.518456 0.441033 0.441033 5,703,721 102,769,621
04/12/2018 0.529349 0.534331 0.503999 0.511695 5,427,586 119,235,383
03/12/2018 0.554503 0.556663 0.522326 0.530658 5,392,997 123,654,143
02/12/2018 0.572374 0.581256 0.550725 0.556319 5,308,969 129,633,827
01/12/2018 0.555739 0.586378 0.547779 0.573718 4,917,736 133,688,076
30/11/2018 0.601793 0.605347 0.542363 0.553444 6,165,590 128,963,843
29/11/2018 0.620506 0.623830 0.587399 0.600312 5,799,246 139,884,892
28/11/2018 0.531897 0.634093 0.531114 0.617843 7,795,350 143,970,068
27/11/2018 0.542945 0.566567 0.509572 0.530749 4,202,070 123,675,383
26/11/2018 0.579148 0.604555 0.522723 0.544008 5,296,420 126,765,001
25/11/2018 0.575682 0.583211 0.500774 0.582393 6,725,080 135,709,492
24/11/2018 0.600245 0.650789 0.564368 0.574118 7,467,560 133,781,247
23/11/2018 0.597890 0.610105 0.570026 0.598712 4,189,120 139,512,153
22/11/2018 0.661879 0.662540 0.599417 0.599417 3,609,720 139,676,432
21/11/2018 0.610077 0.664050 0.590613 0.662860 4,929,100 154,459,950
20/11/2018 0.735063 0.749023 0.548785 0.600378 10,048,800 139,900,365
19/11/2018 0.881646 0.887660 0.729005 0.738096 6,670,580 171,991,478
18/11/2018 0.887733 0.894695 0.862832 0.883765 5,931,060 205,935,338
17/11/2018 0.892136 0.930862 0.841240 0.886400 7,403,360 206,549,346
16/11/2018 0.935202 0.941304 0.862779 0.888302 4,384,130 206,992,551
15/11/2018 0.944176 0.953866 0.834486 0.932691 7,827,080 217,336,097
14/11/2018 1.12 1.14 0.890066 0.941166 7,472,910 219,310,946
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)