AEN Coin Values AEN
Marktkapitalisierung:
24h Vol:
Kryptowährungen: 2665
Märkte: 81750
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AED
AFN
AFN
ALL
ALL
AMD
AMD
ANG
ANG
AOA
AOA
ARS
ARS
AUD
AUD
AWG
AWG
AZN
AZN
BAM
BAM
BBD
BBD
BDT
BDT
BGN
BGN
BHD
BHD
BIF
BIF
BMD
BMD
BND
BND
BOB
BOB
BRL
BRL
BTN
BTN
BWP
BWP
BYN
BYN
BZD
BZD
CAD
CAD
CDF
CDF
CHF
CHF
CLF
CLF
CLP
CLP
CNH
CNH
CNY
CNY
COP
COP
CRC
CRC
CUC
CUC
CUP
CUP
CVE
CVE
CZK
CZK
DJF
DJF
DKK
DKK
DOP
DOP
DZD
DZD
EGP
EGP
ERN
ERN
ETB
ETB
EUR
EUR
FJD
FJD
FKP
FKP
GBP
GBP
GEL
GEL
GHS
GHS
GIP
GIP
GMD
GMD
GNF
GNF
GTQ
GTQ
GYD
GYD
HKD
HKD
HNL
HNL
HRK
HRK
HTG
HTG
HUF
HUF
IDR
IDR
ILS
ILS
IMP
IMP
INR
INR
ISK
ISK
JMD
JMD
JOD
JOD
JPY
JPY
KES
KES
KGS
KGS
KHR
KHR
KMF
KMF
KPW
KPW
KRW
KRW
KWD
KWD
KYD
KYD
KZT
KZT
LAK
LAK
LBP
LBP
LKR
LKR
LRD
LRD
LSL
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MVR
MWK
MWK
MXN
MXN
MYR
MYR
MZN
MZN
NAD
NAD
NGN
NGN
NIO
NIO
NOK
NOK
NPR
NPR
NZD
NZD
OMR
OMR
PAB
PAB
PEN
PEN
PGK
PGK
PHP
PHP
PKR
PKR
PLN
PLN
PYG
PYG
QAR
QAR
RON
RON
RSD
RSD
RUB
RUB
RWF
RWF
SAR
SAR
SBD
SBD
SCR
SCR
SDG
SDG
SEK
SEK
SGD
SGD
SHP
SHP
SLL
SLL
SRD
SRD
SSP
SSP
STD
STD
STN
STN
SVC
SVC
SYP
SYP
SZL
SZL
THB
THB
TJS
TJS
TMT
TMT
TND
TND
TOP
TOP
TRY
TRY
TTD
TTD
TWD
TWD
TZS
TZS
UAH
UAH
UGX
UGX
UYU
UYU
UZS
UZS
VES
VEF
VND
VES
VUV
VND
WST
VUV
ZAR
WST
ZMW
ZAR
ZWL
ZMW
ZWL
Marktkapitalisierung
24h Vol
2665
Kryptowährungen81750
MärkteAencoin Crypto Coin Rank 362
Webseite
Weißes Papier
267,265,785 AEN
Get Wallet
Kostenlose Geldbörse
Speichern und verwalten Sie digitale Währungen ganz einfach
Blockchain Brieftasche
Sei deine eigene Bank
Aencoin
Aencoin valuesUSD Preis $ 0.0355
$ 0.0355
Aencoin BTC Preis 0.00000347
0.00000347
Aencoin 24h Vol $ 32,671
$ 32,671
Aencoin Marktkapitalisierung $ 9,492,140
$ 9,492,140
24h Vol
3 BTC 1 H
-1.75 %
24 H
2.14 %
7 d
-8.19 %
Heute Aencoin Preis in US-Dollar ist derzeit
0.0355
USD, und wenn in konvertiert Bitcoin ist
0.00000347
BTC. Insgesamt 928 Münze's sind derzeit auf dem Markt im Umlauf. Aencoin Die Preise erfahren derzeit eine Änderung von 2.14 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.000 M US dollars Aencoin wurde gehandelt Krypto-Austausch. Erhalten Aencoin's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio wenn Sie wünschen.
AEN Diagramme
Aencoin Preis Diagramme
AEN Hoch / Niedrig Preis Chart
Aencoin Preis Hoch / Niedrig Preis Chart
Historische Daten
Aencoin Crypto Technology
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2019-01-16 | $0.0217200 | $0.0246400 | $0.0255100 | $0.0215500 |
| 2019-01-17 | $0.0246400 | $0.0217500 | $0.0251200 | $0.0217300 |
| 2019-01-18 | $0.0206400 | $0.0197400 | $0.0272100 | $0.0197400 |
| 2019-01-19 | $0.0197400 | $0.0195100 | $0.0202500 | $0.0193900 |
| 2019-01-20 | $0.0195100 | $0.0186600 | $0.0186600 | $0.0186600 |
| 2019-01-21 | $0.0186600 | $0.0186800 | $0.0186800 | $0.0186800 |
| 2019-01-22 | $0.0186800 | $0.0187300 | $0.0188400 | $0.0187300 |
| 2019-01-23 | $0.0187300 | $0.0185700 | $0.0214000 | $0.0185700 |
| 2019-01-24 | $0.0185700 | $0.0185700 | $0.0283900 | $0.0172700 |
| 2019-01-25 | $0.0185700 | $0.0184900 | $0.0184900 | $0.0184900 |
| 2019-01-26 | $0.0184900 | $0.0189200 | $0.0215100 | $0.0170800 |
| 2019-01-27 | $0.0189200 | $0.0169300 | $0.0187500 | $0.0169300 |
| 2019-01-28 | $0.0169300 | $0.0155700 | $0.0192700 | $0.0155400 |
| 2019-01-29 | $0.0155700 | $0.0180800 | $0.0205100 | $0.0154200 |
| 2019-01-30 | $0.0180800 | $0.0183400 | $0.0183400 | $0.0183400 |
| 2019-01-31 | $0.0183400 | $0.0147700 | $0.0181700 | $0.0147700 |
| 2019-02-01 | $0.0147700 | $0.0155800 | $0.0155800 | $0.0148900 |
| 2019-02-02 | $0.0155800 | $0.0104200 | $0.0206700 | $0.0021050 |
| 2019-02-03 | $0.0104200 | $0.0099690 | $0.0203200 | $0.0099690 |
| 2019-02-04 | $0.0099690 | $0.009436 | $0.0099160 | $0.009402 |
| 2019-02-05 | $0.009436 | $0.0099980 | $0.0168600 | $0.008516 |
| 2019-02-06 | $0.0099980 | $0.0115800 | $0.0157900 | $0.0037340 |
| 2019-02-07 | $0.0115800 | $0.0111700 | $0.0160700 | $0.005232 |
| 2019-02-08 | $0.0111700 | $0.0119000 | $0.0179000 | $0.008381 |
| 2019-02-09 | $0.0119000 | $0.0149400 | $0.0177500 | $0.009277 |
| 2019-02-10 | $0.0149400 | $0.0134500 | $0.0170300 | $0.0105800 |
| 2019-02-11 | $0.0134500 | $0.0131800 | $0.0131800 | $0.0131800 |
| 2019-02-12 | $0.0131800 | $0.0103100 | $0.0132000 | $0.0045220 |
| 2019-02-13 | $0.0103100 | $0.0101000 | $0.0104900 | $0.006491 |
| 2019-02-14 | $0.0101000 | $0.006603 | $0.0100500 | $0.006603 |
| 2019-02-15 | $0.006603 | $0.007762 | $0.0143700 | $0.006612 |
| 2019-02-16 | $0.007762 | $0.0103800 | $0.0209800 | $0.007705 |
| 2019-02-17 | $0.0103800 | $0.0112300 | $0.0174400 | $0.007819 |
| 2019-02-18 | $0.0112300 | $0.0117800 | $0.0178800 | $0.009664 |
| 2019-02-19 | $0.0117800 | $0.0123600 | $0.0180900 | $0.0118100 |
| 2019-02-20 | $0.0123600 | $0.006994 | $0.0174900 | $0.0014310 |
| 2019-02-21 | $0.006994 | $0.0106300 | $0.0115700 | $0.005630 |
| 2019-02-22 | $0.0106300 | $0.007250 | $0.0107600 | $0.007011 |
| 2019-02-23 | $0.007250 | $0.007883 | $0.007883 | $0.007551 |
| 2019-02-24 | $0.007883 | $0.007166 | $0.007166 | $0.007166 |
| 2019-02-25 | $0.007166 | $0.007114 | $0.007306 | $0.007114 |
| 2019-02-26 | $0.007114 | $0.006070 | $0.007063 | $0.006070 |
| 2019-02-27 | $0.006070 | $0.006091 | $0.006091 | $0.006091 |
| 2019-02-28 | $0.006091 | $0.006079 | $0.006079 | $0.006079 |
| 2019-03-01 | $0.006079 | $0.006092 | $0.006092 | $0.006092 |
| 2019-03-02 | $0.006092 | $0.006110 | $0.006110 | $0.006110 |
| 2019-03-03 | $0.006110 | $0.006062 | $0.006062 | $0.006062 |
| 2019-03-04 | $0.006062 | $0.005933 | $0.005933 | $0.005933 |
| 2019-03-05 | $0.005933 | $0.0141800 | $0.0141800 | $0.006160 |
| 2019-03-06 | $0.0141800 | $0.0141800 | $0.0141800 | $0.0141800 |
| 2019-03-07 | $0.0141800 | $0.0194100 | $0.0213500 | $0.0142100 |
| 2019-03-08 | $0.0194100 | $0.0190300 | $0.0212700 | $0.0138100 |
| 2019-03-09 | $0.0190300 | $0.0194200 | $0.0194200 | $0.0194200 |
| 2019-03-10 | $0.0194200 | $0.0157200 | $0.0193300 | $0.0157200 |
| 2019-03-11 | $0.0157200 | $0.0162400 | $0.0193700 | $0.0155000 |
| 2019-03-12 | $0.0162400 | $0.0155500 | $0.0190500 | $0.0155500 |
| 2019-03-13 | $0.0155500 | $0.0138500 | $0.0202800 | $0.0137700 |
| 2019-03-14 | $0.0138500 | $0.0139000 | $0.0139700 | $0.0138200 |
| 2019-03-15 | $0.0139000 | $0.0141000 | $0.0141400 | $0.0139800 |
| 2019-03-16 | $0.0141000 | $0.0144200 | $0.0145000 | $0.0143400 |
| 2019-03-17 | $0.0144200 | $0.0143900 | $0.0143900 | $0.0143100 |
| 2019-03-18 | $0.0143900 | $0.0143600 | $0.0146000 | $0.0142000 |
| 2019-03-19 | $0.0143600 | $0.0144500 | $0.0146900 | $0.0143300 |
| 2019-03-20 | $0.0144500 | $0.0144800 | $0.0147700 | $0.0144800 |
| 2019-03-21 | $0.0144800 | $0.0143500 | $0.0175500 | $0.0142700 |
| 2019-03-22 | $0.0143500 | $0.0146000 | $0.0146000 | $0.0143200 |
| 2019-03-23 | $0.0146000 | $0.0147100 | $0.0147100 | $0.0146300 |
| 2019-03-24 | $0.0147100 | $0.0148600 | $0.0148600 | $0.0146600 |
| 2019-03-25 | $0.0148600 | $0.0148700 | $0.0179400 | $0.0144000 |
| 2019-03-26 | $0.0148700 | $0.0149400 | $0.0149400 | $0.0149400 |
| 2019-03-27 | $0.0149400 | $0.0153300 | $0.0153300 | $0.0153300 |
| 2019-03-28 | $0.0153300 | $0.0153000 | $0.0153000 | $0.0153000 |
| 2019-03-29 | $0.0153000 | $0.0155800 | $0.0155800 | $0.0155800 |
| 2019-03-30 | $0.0155800 | $0.0156100 | $0.0156100 | $0.0156100 |
| 2019-03-31 | $0.0156100 | $0.0155900 | $0.0155900 | $0.0155900 |
| 2019-04-01 | $0.0155900 | $0.0157300 | $0.0157300 | $0.0157300 |
| 2019-04-02 | $0.0157300 | $0.0202700 | $0.0206100 | $0.0186000 |
| 2019-04-03 | $0.0202700 | $0.0189100 | $0.0205500 | $0.0137400 |
| 2019-04-04 | $0.0189100 | $0.0188700 | $0.0201000 | $0.0186700 |
| 2019-04-05 | $0.0188700 | $0.0197300 | $0.0200900 | $0.0193300 |
| 2019-04-06 | $0.0197300 | $0.0197200 | $0.0197700 | $0.0197200 |
| 2019-04-07 | $0.0197200 | $0.0205400 | $0.0208000 | $0.0202800 |
| 2019-04-08 | $0.0205400 | $0.0206500 | $0.0233500 | $0.0206500 |
| 2019-04-09 | $0.0206500 | $0.0206500 | $0.0213800 | $0.0202900 |
| 2019-04-10 | $0.0206500 | $0.0212700 | $0.0213300 | $0.0209600 |
| 2019-04-11 | $0.0212700 | $0.0204000 | $0.0204000 | $0.0201900 |
| 2019-04-12 | $0.0204000 | $0.0202800 | $0.0205300 | $0.0202800 |
| 2019-04-13 | $0.0202800 | $0.0202700 | $0.0202700 | $0.0202700 |
| 2019-04-14 | $0.0202700 | $0.0210200 | $0.0211800 | $0.0205100 |
| 2019-04-15 | $0.0210200 | $0.0206500 | $0.0206500 | $0.0201000 |
| 2019-04-16 | $0.0206500 | $0.0182400 | $0.0214800 | $0.0035450 |
| 2019-04-17 | $0.0182400 | $0.0182700 | $0.0183800 | $0.0181200 |
| 2019-04-18 | $0.0182700 | $0.0185700 | $0.0187800 | $0.0183000 |
| 2019-04-19 | $0.0185700 | $0.0190600 | $0.0194900 | $0.0185900 |
| 2019-04-20 | $0.0190600 | $0.0191700 | $0.0193300 | $0.0190700 |
| 2019-04-21 | $0.0191700 | $0.0192600 | $0.0199500 | $0.0190500 |
| 2019-04-22 | $0.0192100 | $0.0193700 | $0.0199600 | $0.0193100 |
| 2019-04-23 | $0.0193700 | $0.0202700 | $0.0204900 | $0.0198900 |
| 2019-04-24 | $0.0202700 | $0.0181100 | $0.0202900 | $0.0178900 |
| 2019-04-25 | $0.0181100 | $0.0172400 | $0.0172900 | $0.0171400 |
| 2019-04-26 | $0.0172400 | $0.0178000 | $0.0182100 | $0.0173800 |
| 2019-04-27 | $0.0178000 | $0.0177800 | $0.0177800 | $0.0177800 |
| 2019-04-28 | $0.0177900 | $0.0189300 | $0.0189800 | $0.0179300 |
| 2019-04-29 | $0.0189300 | $0.0175500 | $0.0188000 | $0.0173900 |
| 2019-04-30 | $0.0175500 | $0.0180900 | $0.0180900 | $0.0179200 |
| 2019-05-01 | $0.0180900 | $0.0189700 | $0.0198300 | $0.0180500 |
| 2019-05-02 | $0.0189700 | $0.0185400 | $0.0202400 | $0.0185400 |
| 2019-05-03 | $0.0185400 | $0.0197900 | $0.0207100 | $0.0193300 |
| 2019-05-04 | $0.0197900 | $0.0192700 | $0.0210200 | $0.0192700 |
| 2019-05-05 | $0.0192700 | $0.0188900 | $0.0191200 | $0.0188900 |
| 2019-05-06 | $0.0188900 | $0.0188000 | $0.0208700 | $0.0186200 |
| 2019-05-07 | $0.0188000 | $0.0196700 | $0.0203100 | $0.0189700 |
| 2019-05-08 | $0.0196700 | $0.0196800 | $0.0204000 | $0.0196200 |
| 2019-05-09 | $0.0196800 | $0.0212900 | $0.0215400 | $0.0202400 |
| 2019-05-10 | $0.0212900 | $0.0206000 | $0.0219400 | $0.0206000 |
| 2019-05-11 | $0.0206000 | $0.006760 | $0.0233000 | $0.006688 |
| 2019-05-12 | $0.006760 | $0.0240700 | $0.0240700 | $0.006489 |
| 2019-05-13 | $0.0212800 | $0.0188100 | $0.0269300 | $0.0187400 |
| 2019-05-14 | $0.0188100 | $0.0223400 | $0.0239400 | $0.0192300 |
| 2019-05-15 | $0.0223400 | $0.0248800 | $0.0249600 | $0.0229100 |
| 2019-05-16 | $0.0248800 | $0.0245700 | $0.0282700 | $0.0237000 |
| 2019-05-17 | $0.0245700 | $0.0244000 | $0.0257300 | $0.0229300 |
| 2019-05-18 | $0.0244000 | $0.0240500 | $0.0240500 | $0.0240500 |
| 2019-05-19 | $0.0240500 | $0.0288400 | $0.0364600 | $0.0271200 |
| 2019-05-20 | $0.0288400 | $0.0283900 | $0.0284700 | $0.0280700 |
| 2019-05-21 | $0.0283900 | $0.0282900 | $0.0288500 | $0.0271000 |
| 2019-05-22 | $0.0282900 | $0.0286000 | $0.0289800 | $0.0260800 |
| 2019-05-23 | $0.0286000 | $0.0279600 | $0.0306400 | $0.0276500 |
| 2019-05-24 | $0.0279600 | $0.0303100 | $0.0303900 | $0.0280700 |
| 2019-05-25 | $0.0303100 | $0.0286100 | $0.0306200 | $0.0282900 |
| 2019-05-26 | $0.0286100 | $0.0329000 | $0.0339500 | $0.0309800 |
| 2019-05-27 | $0.0329000 | $0.0316300 | $0.0331200 | $0.0291700 |
| 2019-05-28 | $0.0316300 | $0.0305200 | $0.0317400 | $0.0301700 |
| 2019-05-29 | $0.0305200 | $0.0286800 | $0.0311100 | $0.0276400 |
| 2019-05-30 | $0.0286800 | $0.0273900 | $0.0274800 | $0.0271500 |
| 2019-05-31 | $0.0273900 | $0.0283900 | $0.0307800 | $0.0281300 |
| 2019-06-01 | $0.0283900 | $0.0307200 | $0.0308000 | $0.0283200 |
| 2019-06-02 | $0.0307200 | $0.0299700 | $0.0314600 | $0.0297100 |
| 2019-06-03 | $0.0299700 | $0.0267800 | $0.0297000 | $0.0261300 |
| 2019-06-04 | $0.0267800 | $0.0269500 | $0.0280200 | $0.0252600 |
| 2019-06-05 | $0.0269500 | $0.0276600 | $0.0283600 | $0.0272700 |
| 2019-06-06 | $0.0276600 | $0.0278700 | $0.0284200 | $0.0264700 |
| 2019-06-07 | $0.0278700 | $0.0284900 | $0.0286500 | $0.0283300 |
| 2019-06-08 | $0.0284900 | $0.0285600 | $0.0288800 | $0.0280900 |
| 2019-06-09 | $0.0285600 | $0.0272900 | $0.0279700 | $0.0269800 |
| 2019-06-10 | $0.0272900 | $0.0255900 | $0.0288800 | $0.0250300 |
| 2019-06-11 | $0.0255900 | $0.0258100 | $0.0290600 | $0.0251000 |
| 2019-06-12 | $0.0258100 | $0.0277900 | $0.0277900 | $0.0265700 |
| 2019-06-13 | $0.0277900 | $0.0283300 | $0.0284100 | $0.0278400 |
| 2019-06-14 | $0.0283300 | $0.0321700 | $0.0321700 | $0.0297300 |
| 2019-06-15 | $0.0321700 | $0.0327600 | $0.0393100 | $0.0324900 |
| 2019-06-16 | $0.0327600 | $0.0341200 | $0.0358300 | $0.0330400 |
| 2019-06-17 | $0.0341200 | $0.0322100 | $0.0355700 | $0.0319300 |
| 2019-06-18 | $0.0322100 | $0.0321500 | $0.0363300 | $0.0297900 |
| 2019-06-19 | $0.0321500 | $0.0357300 | $0.0358200 | $0.0328500 |
| 2019-06-20 | $0.0357300 | $0.0359500 | $0.0371900 | $0.0359500 |
| 2019-06-21 | $0.0359500 | $0.0403600 | $0.0449600 | $0.0382200 |
| 2019-06-22 | $0.0403600 | $0.0376300 | $0.0458600 | $0.0369900 |
| 2019-06-23 | $0.0376300 | $0.0372400 | $0.0400600 | $0.0369100 |
| 2019-06-24 | $0.0372400 | $0.0386300 | $0.0419400 | $0.0376300 |
| 2019-06-25 | $0.0386300 | $0.0409700 | $0.0421500 | $0.0373300 |
| 2019-06-26 | $0.0409700 | $0.0392600 | $0.0450700 | $0.0382200 |
| 2019-06-27 | $0.0392600 | $0.0346900 | $0.0421600 | $0.0300000 |
| 2019-06-28 | $0.0346900 | $0.0395400 | $0.0395400 | $0.0384200 |
| 2019-06-29 | $0.0395400 | $0.0380300 | $0.0473000 | $0.0331600 |
| 2019-06-30 | $0.0380300 | $0.0345700 | $0.0382300 | $0.0344600 |
| 2019-07-01 | $0.0345700 | $0.0377100 | $0.0402500 | $0.0340000 |
| 2019-07-02 | $0.0377100 | $0.0408800 | $0.0433800 | $0.0386100 |
| 2019-07-03 | $0.0408800 | $0.0430100 | $0.0479300 | $0.0403800 |
| 2019-07-04 | $0.0430100 | $0.0434000 | $0.0442900 | $0.0398300 |
| 2019-07-05 | $0.0434000 | $0.0428700 | $0.0432000 | $0.0408900 |
| 2019-07-06 | $0.0428700 | $0.0450000 | $0.0450000 | $0.0416200 |
| 2019-07-07 | $0.0450000 | $0.0493400 | $0.0493400 | $0.0433700 |
| 2019-07-08 | $0.0493400 | $0.0503 | $0.0539 | $0.0502 |
| 2019-07-09 | $0.0503 | $0.0508 | $0.0527 | $0.0462500 |
| 2019-07-10 | $0.0508 | $0.0440400 | $0.0488800 | $0.0440400 |
| 2019-07-11 | $0.0440400 | $0.0450300 | $0.0465100 | $0.0412900 |
| 2019-07-12 | $0.0450300 | $0.0462500 | $0.0500 | $0.0443600 |
| 2019-07-13 | $0.0462500 | $0.0467100 | $0.0483000 | $0.0431800 |
| 2019-07-14 | $0.0467100 | $0.0449000 | $0.0453100 | $0.0400000 |
| 2019-07-15 | $0.0449000 | $0.0461100 | $0.0512 | $0.0449200 |
| 2019-07-16 | $0.0461100 | $0.0458000 | $0.0460800 | $0.0390100 |
| 2019-07-17 | $0.0458000 | $0.0467400 | $0.0479000 | $0.0441200 |
| 2019-07-18 | $0.0467400 | $0.0462800 | $0.0525 | $0.0450000 |
| 2019-07-19 | $0.0462800 | $0.0445500 | $0.0471900 | $0.0443400 |
| 2019-07-20 | $0.0445500 | $0.0457300 | $0.0491700 | $0.0442200 |
| 2019-07-21 | $0.0457300 | $0.0452100 | $0.0474300 | $0.0440400 |
| 2019-07-22 | $0.0452100 | $0.0404800 | $0.0458500 | $0.0396500 |
| 2019-07-23 | $0.0404800 | $0.0411900 | $0.0415800 | $0.0374500 |
| 2019-07-24 | $0.0411900 | $0.0345000 | $0.0411400 | $0.0335200 |
| 2019-07-25 | $0.0345000 | $0.0329100 | $0.0373600 | $0.0308300 |
| 2019-07-26 | $0.0329100 | $0.0365300 | $0.0375200 | $0.0314100 |
| 2019-07-27 | $0.0365300 | $0.0325100 | $0.0359200 | $0.0308000 |
| 2019-07-28 | $0.0325100 | $0.0347900 | $0.0362200 | $0.0316500 |
| 2019-07-29 | $0.0347900 | $0.0328000 | $0.0351800 | $0.0313700 |
| 2019-07-30 | $0.0328000 | $0.0327200 | $0.0345400 | $0.0315700 |
| 2019-07-31 | $0.0327200 | $0.0346100 | $0.0363200 | $0.0324900 |
| 2019-08-01 | $0.0346100 | $0.0334200 | $0.0373700 | $0.0321700 |
| 2019-08-02 | $0.0334200 | $0.0406400 | $0.0468500 | $0.0321100 |
| 2019-08-03 | $0.0406400 | $0.0333300 | $0.0459900 | $0.0325700 |
| 2019-08-04 | $0.0333300 | $0.0337100 | $0.0409500 | $0.0327200 |
| 2019-08-05 | $0.0337100 | $0.0414500 | $0.0452200 | $0.0340100 |
| 2019-08-06 | $0.0414500 | $0.0402500 | $0.0418500 | $0.0379600 |
| 2019-08-07 | $0.0402500 | $0.0464600 | $0.0498100 | $0.0416700 |
| 2019-08-08 | $0.0464600 | $0.0436200 | $0.0468500 | $0.0421800 |
| 2019-08-09 | $0.0436200 | $0.0428300 | $0.0448500 | $0.0415300 |
| 2019-08-10 | $0.0428300 | $0.0424600 | $0.0437100 | $0.0399800 |
| 2019-08-11 | $0.0424600 | $0.0400800 | $0.0449300 | $0.0397300 |
| 2019-08-12 | $0.0400800 | $0.0357600 | $0.0423600 | $0.0345000 |
| 2019-08-13 | $0.0357600 | $0.0364200 | $0.0404400 | $0.0330500 |
| 2019-08-14 | $0.0364200 | $0.0321000 | $0.0361100 | $0.0321000 |
| 2019-08-15 | $0.0321000 | $0.0303100 | $0.0330900 | $0.0297900 |
| 2019-08-16 | $0.0303100 | $0.0354300 | $0.0380200 | $0.0298400 |
| 2019-08-17 | $0.0354300 | $0.0356700 | $0.0365900 | $0.0338300 |
| 2019-08-18 | $0.0356700 | $0.0358300 | $0.0368600 | $0.0347000 |
| 2019-08-19 | $0.0358300 | $0.0357200 | $0.0388800 | $0.0350600 |
| 2019-08-20 | $0.0357200 | $0.0356500 | $0.0377000 | $0.0343600 |
| 2019-08-21 | $0.0356500 | $0.0402200 | $0.0414400 | $0.0335400 |
| 2019-08-22 | $0.0402200 | $0.0416300 | $0.0418300 | $0.0399100 |
| 2019-08-23 | $0.0416300 | $0.0410200 | $0.0431000 | $0.0406000 |
| 2019-08-24 | $0.0410200 | $0.0399900 | $0.0399900 | $0.0399900 |
| 2019-08-25 | $0.0399900 | $0.0399600 | $0.0399600 | $0.0399600 |
| 2019-08-26 | $0.0399600 | $0.0399000 | $0.0421900 | $0.0393900 |
| 2019-08-27 | $0.0399000 | $0.0402900 | $0.0416200 | $0.0390700 |
| 2019-08-28 | $0.0402900 | $0.0405400 | $0.0418100 | $0.0376300 |
| 2019-08-29 | $0.0405400 | $0.0397700 | $0.0418600 | $0.0386400 |
| 2019-08-30 | $0.0397700 | $0.0393100 | $0.0404600 | $0.0393100 |
| 2019-08-31 | $0.0393100 | $0.0369600 | $0.0394600 | $0.0356100 |
| 2019-09-01 | $0.0369600 | $0.0362400 | $0.0376100 | $0.0359500 |
| 2019-09-02 | $0.0362400 | $0.0393700 | $0.0398900 | $0.0371900 |
| 2019-09-03 | $0.0393700 | $0.0379300 | $0.0413300 | $0.0319800 |
| 2019-09-04 | $0.0379300 | $0.0390600 | $0.0411800 | $0.0224400 |
| 2019-09-05 | $0.0390600 | $0.0353600 | $0.0417000 | $0.0318800 |
| 2019-09-06 | $0.0353600 | $0.0332000 | $0.0412400 | $0.0270100 |
| 2019-09-07 | $0.0332000 | $0.0396600 | $0.0420700 | $0.0325300 |
| 2019-09-08 | $0.0396600 | $0.0379300 | $0.0438700 | $0.0337600 |
| 2019-09-09 | $0.0379300 | $0.0429100 | $0.0433200 | $0.0341400 |
| 2019-09-10 | $0.0429100 | $0.0421600 | $0.0423600 | $0.0330600 |
| 2019-09-11 | $0.0421600 | $0.0395400 | $0.0425900 | $0.0378100 |
| 2019-09-12 | $0.0395400 | $0.0405700 | $0.0434900 | $0.0392100 |
| 2019-09-13 | $0.0405700 | $0.0394100 | $0.0432500 | $0.0394100 |
| 2019-09-14 | $0.0394100 | $0.0404300 | $0.0432200 | $0.0384600 |
| 2019-09-15 | $0.0404300 | $0.0399100 | $0.0430100 | $0.0351700 |
| 2019-09-16 | $0.0399100 | $0.0414000 | $0.0428300 | $0.0342100 |
| 2019-09-17 | $0.0414000 | $0.0420200 | $0.0440600 | $0.0392600 |
| 2019-09-18 | $0.0420200 | $0.0403500 | $0.0425800 | $0.0381100 |
| 2019-09-19 | $0.0403500 | $0.0416400 | $0.0420500 | $0.0383500 |
| 2019-09-20 | $0.0416400 | $0.0381600 | $0.0416200 | $0.0381600 |
| 2019-09-21 | $0.0381600 | $0.0377600 | $0.0417500 | $0.0371600 |
| 2019-09-22 | $0.0377600 | $0.0390400 | $0.0418500 | $0.0372400 |
| 2019-09-23 | $0.0390400 | $0.0398400 | $0.0415900 | $0.0370300 |
| 2019-09-24 | $0.0398400 | $0.0343400 | $0.0367300 | $0.0324600 |
| 2019-09-25 | $0.0343400 | $0.0345500 | $0.0356500 | $0.0324400 |
| 2019-09-26 | $0.0345500 | $0.0331900 | $0.0334300 | $0.0309300 |
| 2019-09-27 | $0.0331900 | $0.0337100 | $0.0337100 | $0.0337100 |
| 2019-09-28 | $0.0337100 | $0.0332200 | $0.0338000 | $0.0314100 |
| 2019-09-29 | $0.0335500 | $0.0313700 | $0.0329100 | $0.0308900 |
| 2019-09-30 | $0.0313700 | $0.0330100 | $0.0331800 | $0.0318400 |
| 2019-10-01 | $0.0330100 | $0.0337200 | $0.0340600 | $0.0330600 |
| 2019-10-02 | $0.0337200 | $0.0342400 | $0.0343200 | $0.0318000 |
| 2019-10-03 | $0.0342400 | $0.0334800 | $0.0337300 | $0.0310100 |
| 2019-10-04 | $0.0334800 | $0.0325900 | $0.0333300 | $0.0321800 |
| 2019-10-05 | $0.0325900 | $0.0324400 | $0.0333400 | $0.0316300 |
| 2019-10-06 | $0.0324400 | $0.0317900 | $0.0320200 | $0.0299800 |
| 2019-10-07 | $0.0317900 | $0.0323700 | $0.0334400 | $0.0315500 |
| 2019-10-08 | $0.0323700 | $0.0329300 | $0.0335000 | $0.0304700 |
| 2019-10-09 | $0.0329300 | $0.0345400 | $0.0348000 | $0.0334300 |
| 2019-10-10 | $0.0345400 | $0.0334400 | $0.0348200 | $0.0332700 |
| 2019-10-11 | $0.0334400 | $0.0327800 | $0.0335300 | $0.0307900 |
| 2019-10-12 | $0.0327800 | $0.0329300 | $0.0336000 | $0.0321000 |
| 2019-10-13 | $0.0329300 | $0.0331900 | $0.0333500 | $0.0320200 |
| 2019-10-14 | $0.0331900 | $0.0332900 | $0.0336200 | $0.0317800 |
| 2019-10-15 | $0.0332900 | $0.0305700 | $0.0328600 | $0.0304900 |
| 2019-10-16 | $0.0305700 | $0.0297300 | $0.0300500 | $0.0297300 |
| 2019-10-17 | $0.0297300 | $0.0299900 | $0.0299900 | $0.0299900 |
| 2019-10-18 | $0.0299900 | $0.0295800 | $0.0295800 | $0.0295800 |
| 2019-10-19 | $0.0295800 | $0.0295800 | $0.0295800 | $0.0295800 |
| 2019-10-20 | $0.0295800 | $0.0306000 | $0.0306000 | $0.0306000 |
| 2019-10-21 | $0.0306000 | $0.0317400 | $0.0328900 | $0.0305100 |
| 2019-10-22 | $0.0317400 | $0.0310100 | $0.0310100 | $0.0310100 |
| 2019-10-23 | $0.0310100 | $0.0288700 | $0.0288700 | $0.0288700 |
| 2019-10-24 | $0.0288700 | $0.0313400 | $0.0320800 | $0.0287300 |
| 2019-10-25 | $0.0317100 | $0.0339000 | $0.0371100 | $0.0339000 |
| 2019-10-26 | $0.0339000 | $0.0344400 | $0.0380500 | $0.0331500 |
| 2019-10-27 | $0.0344400 | $0.0355300 | $0.0389700 | $0.0337100 |
| 2019-10-28 | $0.0355300 | $0.0321900 | $0.0361500 | $0.0321900 |
| 2019-10-29 | $0.0321900 | $0.0341500 | $0.0368800 | $0.0329200 |
| 2019-10-30 | $0.0341500 | $0.0350300 | $0.0360400 | $0.0326400 |
| 2019-10-31 | $0.0350300 | $0.0327800 | $0.0359900 | $0.0302200 |
| 2019-11-01 | $0.0327800 | $0.0313900 | $0.0331500 | $0.0301900 |
| 2019-11-02 | $0.0313900 | $0.0315700 | $0.0315700 | $0.0315700 |
| 2019-11-03 | $0.0315700 | $0.0310800 | $0.0322800 | $0.0304300 |
| 2019-11-04 | $0.0310800 | $0.0330700 | $0.0330700 | $0.0310900 |
| 2019-11-05 | $0.0330700 | $0.0347800 | $0.0355200 | $0.0309500 |
| 2019-11-06 | $0.0347800 | $0.0354300 | $0.0355200 | $0.0319700 |
| 2019-11-07 | $0.0340200 | $0.0319500 | $0.0349000 | $0.0296500 |
| 2019-11-08 | $0.0319500 | $0.0293900 | $0.0308800 | $0.0279800 |
| 2019-11-09 | $0.0293900 | $0.0344900 | $0.0351100 | $0.0295500 |
| 2019-11-10 | $0.0344900 | $0.0327500 | $0.0360900 | $0.0322000 |
| 2019-11-11 | $0.0327500 | $0.0320300 | $0.0335100 | $0.0311500 |
| 2019-11-12 | $0.0328400 | $0.0328000 | $0.0351100 | $0.0326700 |
| 2019-11-13 | $0.0308500 | $0.0320700 | $0.0354000 | $0.0306700 |
| 2019-11-14 | $0.0329600 | $0.0325100 | $0.0341900 | $0.0312700 |
| 2019-11-15 | $0.0333500 | $0.0321900 | $0.0328700 | $0.0293000 |
| 2019-11-16 | $0.0287900 | $0.0323200 | $0.0325200 | $0.0291800 |
| 2019-11-17 | $0.0321900 | $0.0325100 | $0.0350800 | $0.0305000 |
| 2019-11-18 | $0.0322500 | $0.0318400 | $0.0321900 | $0.0312800 |
| 2019-11-19 | $0.0319400 | $0.0302100 | $0.0321600 | $0.0297200 |
| 2019-11-20 | $0.0308300 | $0.0301300 | $0.0311400 | $0.0279500 |
| 2019-11-21 | $0.0301500 | $0.0275100 | $0.0286200 | $0.0253300 |
| 2019-11-22 | $0.0279000 | $0.0265400 | $0.0266600 | $0.0236000 |
| 2019-11-23 | $0.0266900 | $0.0268200 | $0.0268200 | $0.0268200 |
| 2019-11-24 | $0.0269800 | $0.0253600 | $0.0257200 | $0.0244600 |
| 2019-11-25 | $0.0247100 | $0.0247500 | $0.0261900 | $0.0228200 |
| 2019-11-26 | $0.0245600 | $0.0253700 | $0.0399200 | $0.0249300 |
| 2019-11-27 | $0.0253100 | $0.0277900 | $0.1370000 | $0.009202 |
| 2019-11-28 | $0.0267500 | $0.0261000 | $0.0295200 | $0.0246700 |
| 2019-11-29 | $0.0262200 | $0.0266700 | $0.0266700 | $0.0266700 |
| 2019-11-30 | $0.0266700 | $0.0268500 | $0.0268500 | $0.0266700 |
| 2019-12-01 | $0.0263800 | $0.0263300 | $0.0263300 | $0.0263300 |
| 2019-12-02 | $0.0263300 | $0.0262900 | $0.0263300 | $0.0262900 |
| 2019-12-25 | $0.0221900 | $0.0217500 | $0.0217500 | $0.0217500 |
| 2019-12-26 | $0.0217500 | $0.0216900 | $0.0217500 | $0.0216900 |
| 2019-12-27 | $0.0217900 | $0.0219400 | $0.0219400 | $0.0219400 |
| 2019-12-28 | $0.0219200 | $0.0222500 | $0.0222500 | $0.0222500 |
| 2019-12-29 | $0.0222500 | $0.0222100 | $0.0222500 | $0.0222100 |
| 2019-12-31 | $0.0227700 | $0.0223200 | $0.0223200 | $0.0223200 |
| 2020-01-01 | $0.0223200 | $0.0223200 | $0.0223200 | $0.0223200 |
| 2020-01-02 | $0.0226300 | $0.0221000 | $0.0221000 | $0.0221000 |
| 2020-01-03 | $0.0221000 | $0.0220400 | $0.0221000 | $0.0220400 |
| 2020-01-12 | $0.0247300 | $0.0252100 | $0.0252100 | $0.0252100 |
| 2020-01-13 | $0.0254000 | $0.0249800 | $0.0249800 | $0.0249800 |
| 2020-01-14 | $0.0249800 | $0.0249000 | $0.0249800 | $0.0249000 |
| 2020-01-17 | $0.0284400 | $0.0296900 | $0.0296900 | $0.0296900 |
| 2020-01-18 | $0.0294200 | $0.0306600 | $0.0306600 | $0.0306600 |
| 2020-01-19 | $0.0306600 | $0.0301400 | $0.0306600 | $0.0301400 |
| 2020-01-20 | $0.0289300 | $0.0290500 | $0.0290500 | $0.0290500 |
| 2020-01-21 | $0.0290500 | $0.0288900 | $0.0290500 | $0.0288900 |
| 2020-01-22 | $0.0293500 | $0.0290400 | $0.0290400 | $0.0290400 |
| 2020-01-23 | $0.0290400 | $0.0290800 | $0.0290800 | $0.0290400 |
| 2020-01-24 | $0.0281800 | $0.0282100 | $0.0282100 | $0.0282100 |
| 2020-01-25 | $0.0281500 | $0.0279100 | $0.0279100 | $0.0279100 |
| 2020-01-26 | $0.0279100 | $0.0276800 | $0.0279100 | $0.0276800 |
| 2020-01-28 | $0.0294500 | $0.0301300 | $0.0301300 | $0.0301300 |
| 2020-01-29 | $0.0301300 | $0.0305700 | $0.0305700 | $0.0301300 |
| 2022-01-21 | $0.1498000 | $0.1342000 | $0.1342000 | $0.1342000 |
| 2022-01-22 | $0.1342000 | $0.1436000 | $0.1454000 | $0.1342000 |
| 2022-01-24 | $0.1335000 | $0.1351000 | $0.1351000 | $0.1351000 |
| 2022-01-25 | $0.1351000 | $0.1361000 | $0.1361000 | $0.1361000 |
| 2022-01-26 | $0.1361000 | $0.1454000 | $0.1462000 | $0.1361000 |
| 2022-01-27 | $0.1355000 | $0.1369000 | $0.1369000 | $0.1369000 |
| 2022-01-28 | $0.1369000 | $0.1389000 | $0.1389000 | $0.1389000 |
| 2022-01-29 | $0.1389000 | $0.1405000 | $0.1405000 | $0.1405000 |
| 2022-01-30 | $0.1405000 | $0.1511000 | $0.1513000 | $0.1405000 |
| 2022-02-01 | $0.1417000 | $0.1425000 | $0.1425000 | $0.1425000 |
| 2022-02-02 | $0.1425000 | $0.1534000 | $0.1534000 | $0.1425000 |
| 2022-02-04 | $0.1374000 | $0.1531000 | $0.1531000 | $0.1531000 |
| 2022-02-05 | $0.1531000 | $0.1524000 | $0.1524000 | $0.1524000 |
| 2022-02-06 | $0.1524000 | $0.1561000 | $0.1561000 | $0.1561000 |
| 2022-02-07 | $0.1561000 | $0.1666000 | $0.1679000 | $0.1561000 |
| 2022-02-08 | $0.1614000 | $0.1622000 | $0.1622000 | $0.1622000 |
| 2022-02-09 | $0.1622000 | $0.1635000 | $0.1635000 | $0.1635000 |
| 2022-02-10 | $0.1635000 | $0.1750000 | $0.1755000 | $0.1635000 |
Märkte
Aencoin Crypto Market
| Pair | Austausch |
|---|---|
| AEN/BTC | idax |
| AEN/ETH | idax |
Description
Aencoin Crypto ICO Description
Aenco is a Blockchain-based Healthcare financial solutions platform. Its main objective is to develop solutions for the HealthTech industry, such as institutional financing, prime brokerage, and smart capital solutions for the HealthTech industry. In addition, the Aenco platform aims to further research and collaborate with healthcare companies and projects that are integrated into the Blockchain development.
The AEN token is an Ethereum-based (ERC223) cryptocurrency developed by the Aenco. The token main objective is to become the “exclusive membership” token, designed to power the activities of the Aenco ecosystem, applications, and its HealthTech network.
Technologie
Aencoin Crypto Technology
Sorry, detailed technology about Aencoin is not currently available
Eigenschaften
Aencoin Crypto Features
Sorry, detailed features about Aencoin is not currently available
ICO Status
Aencoin ICO Details
ICO Status
Finished
Token-Angebot
4000000000
Anfangsdatum
2018-09-01
Endtermin
2018-09-30
Fundraising (BTC)
N/A
Fundraising (USD)
7242300
Startpreis (USD)
0.1
Sicherheitsprüfungsgesellschaft
N/A
ICO Rechtsform
Corporation
ICO Zuständigkeit
N/A
Rechtsberater
N/A
Weißes Papier
Team:
- IAN HUEN: Co-Founder.
- DARREN LUI: Co-Founder.
- KENRICK H. FOK: Chief Financial Officer.
- GEOFFREY TIPTON: Chief Technology Officer.
Aenco ICO will begin on September 1, 2018. The ICO token supply represents 15% of the total token supply, so there is a total of 600,000,000 AEN tokens available, for 0.1 USD each. The ICO funding target is 15,000,000 USD, the funding cap is 60,000,000 USD and is expected to end on September 30, 2018 or when the funding cap is reached. Any unsold/remaining tokens beyond the Midcap shall be allocated to mining pool reserves.
Token Reserve Split (85%):
- 21% Retained by Company and Team;
- 15% Token Sale (excl. bonus allocations);
- 14% Bonus Allocations (on token sale) & Incentive Programs.
Aenco ICO campaign features bonus and the following bonus structure.
Bonus Structure:
- > 15 ETH 50%
- > 5 ETH and ≤ 15 ETH 40%XX% WHEN;
- ≥ 1 ETH and ≤ 5 ETH 30%;
- Week No. 1 - 15%;
- Week No. 2 - 10%;
- Week No. 3 - 5%;
- Week No. 4 - 0%.
Verbunden Coins
Holen Sie sich Crypto Newsletter
Lesen Sie den Haftungsausschluss : Alle hierin bereitgestellten Inhalte unserer Website, Hyperlinks, zugehörige Anwendungen, Foren, Blogs, Social-Media-Konten und andere Plattformen („Website“) dienen ausschließlich Ihrer allgemeinen Information und werden aus Quellen Dritter bezogen. Wir geben keinerlei Garantien in Bezug auf unseren Inhalt, einschließlich, aber nicht beschränkt auf Genauigkeit und Aktualität. Kein Teil der Inhalte, die wir zur Verfügung stellen, stellt Finanzberatung, Rechtsberatung oder eine andere Form der Beratung dar, die für Ihr spezifisches Vertrauen zu irgendeinem Zweck bestimmt ist. Die Verwendung oder das Vertrauen in unsere Inhalte erfolgt ausschließlich auf eigenes Risiko und Ermessen. Sie sollten Ihre eigenen Untersuchungen durchführen, unsere Inhalte prüfen, analysieren und überprüfen, bevor Sie sich darauf verlassen. Der Handel ist eine sehr riskante Aktivität, die zu erheblichen Verlusten führen kann. Konsultieren Sie daher Ihren Finanzberater, bevor Sie eine Entscheidung treffen. Kein Inhalt unserer Website ist als Aufforderung oder Angebot zu verstehen