AEN Coin Values AEN
Turuosa ülempiirid:
24h turumaht:
Aktiivsed krüptovaluutad: 2665
Turg: 81847
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
Turuosa ülempiirid
24h turumaht
2665
Aktiivsed krüptovaluutad81847
TurgAencoin Crypto Coin Rank 362
Veebisait
Valge leht
267,265,785 AEN
Get Wallet
Tasuta rahakott
Digitaalvaluutade hoidmine ja haldamine kergust
Blockchaini rahakott
Ole oma pank
Aencoin
Aencoin valuesUSD Hind $ 0.0355
$ 0.0355
Aencoin BTC Hind 0.00000347
0.00000347
Aencoin 24h turumaht $ 32,671
$ 32,671
Aencoin Turuosa ülempiirid $ 9,492,140
$ 9,492,140
24h turumaht
3 BTC 1 H
-1.75 %
24 H
2.14 %
7 d
-8.19 %
Täna Aencoin USA dollarites on praegu hind
0.0355
USD, ja kui see on muudetud Bitcoin on
0.00000347
BTC. Kogusumma 928 münt's praegu ringlusse turul. Aencoin hinnad muutuvad praegu 2.14 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.000 M US dollars Aencoin on kaubeldatud Krüptovahetused. Hangi Aencoin's edusamme, lisades selle oma lemmikud tasuta portfelli kui soovid.
AEN Tabelid
Aencoin Hind Tabelid
AEN Kõrge/Madal hinnatabel
Aencoin Hind Kõrge/Madal hinnatabel
Historical Data
Aencoin Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 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 |
Turg
Aencoin Crypto Market
| Paar | Vahetus |
|---|---|
| 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.
Tehnoloogia
Aencoin Crypto Technology
Sorry, detailed technology about Aencoin is not currently available
Funktsioonid
Aencoin Crypto Features
Sorry, detailed features about Aencoin is not currently available
ICO Status
Aencoin ICO Details
ICO staatus
Finished
Tokenite varu
4000000000
Algus
2018-09-01
Lõpp
2018-09-30
Varu tõstetud (BTC)
N/A
Varu tõstetud (USD)
7242300
Alghind (USD)
0.1
Turvalisuse audiitorfirma
N/A
ICO õiguslik vorm
Corporation
ICO jurisdiktsioon
N/A
Õigusnõustajad
N/A
Valge leht
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%.
Hankige Crypto uudiskiri
Loe lahtiütlusest : Kogu meie veebisaidi, hüperlingitud saitide, seotud rakenduste, foorumite, ajaveebide, sotsiaalmeediakontode ja muude platvormide ("Sait") siin esitatud sisu on mõeldud ainult teie üldiseks teabeks, mis on hangitud kolmandate isikute allikatest. Me ei anna meie sisu osas mingeid garantiisid, sealhulgas täpsust ja ajakohastust, kuid mitte ainult. Ükski meie poolt pakutava sisu osa ei kujuta endast finantsnõustamist, õigusnõustamist ega muud nõustamist, mis on mõeldud teie konkreetseks toetumiseks mis tahes eesmärgil. Mis tahes kasutamine või sõltuvus meie sisust on ainuüksi omal vastutusel ja omal äranägemisel. Enne nende kasutamist peate oma teadustööd läbi viima, analüüsima ja kontrollima oma sisu. Kauplemine on väga riskantne tegevus, mis võib põhjustada suuri kahjusid, palun konsulteerige enne oma otsuse langetamist oma finantsnõustajaga. Meie saidi sisu ei tohi olla pakkumine ega pakkumine