AEN Coin Values AEN
시가 총액:
24시간 볼륨:
암호화폐: 2665
시장: 90847
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
시가 총액
24시간 볼륨
2665
암호화폐90847
시장Aencoin Crypto Coin Rank 362
웹사이트
백서
267,265,785 AEN
Aencoin
Aencoin valuesUSD 가격 $ 0.0355
$ 0.0355
Aencoin BTC 가격 0.00000347
0.00000347
Aencoin 24시간 볼륨 $ 32,671
$ 32,671
Aencoin 시가 총액 $ 9,492,140
$ 9,492,140
24시간 볼륨
3 BTC 1 H
-1.75 %
24 H
2.14 %
7 d
-8.19 %
AEN 차트
Aencoin 가격 차트
AEN 최고/최저 시세차트
Aencoin 가격 최고/최저 시세차트
과거 데이터
Aencoin Crypto Technology
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 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 |
시장
Aencoin Crypto Market
| 모집통화 | 거래소 |
|---|---|
| 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.
기술
Aencoin Crypto Technology
Sorry, detailed technology about Aencoin is not currently available
특징들
Aencoin Crypto Features
Sorry, detailed features about Aencoin is not currently available
ICO Status
Aencoin ICO Details
ICO 상태
Finished
토큰 공급량
4000000000
시작 날짜
2018-09-01
종료 날짜
2018-09-30
기금 조성 (BTC)
N/A
기금 조성 (USD)
7242300
초기가 (USD)
0.1
보안 감사 회사
N/A
ICO 법적문제
Corporation
ICO 관할권
N/A
법적 조언자
N/A
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%.
Crypto 뉴스 레터 받기
면책 조항 읽기 : 본 웹 사이트, 하이퍼 링크 사이트, 관련 응용 프로그램, 포럼, 블로그, 소셜 미디어 계정 및 기타 플랫폼 (이하 "사이트")에 제공된 모든 콘텐츠는 제 3 자 출처에서 구입 한 일반적인 정보 용입니다. 우리는 정확성과 업데이트 성을 포함하여 우리의 콘텐츠와 관련하여 어떠한 종류의 보증도하지 않습니다. 우리가 제공하는 컨텐츠의 어떤 부분도 금융 조언, 법률 자문 또는 기타 용도에 대한 귀하의 특정 신뢰를위한 다른 형태의 조언을 구성하지 않습니다. 당사 콘텐츠의 사용 또는 의존은 전적으로 귀하의 책임과 재량에 달려 있습니다. 당신은 그들에게 의존하기 전에 우리 자신의 연구를 수행하고, 검토하고, 분석하고, 검증해야합니다. 거래는 큰 손실로 이어질 수있는 매우 위험한 활동이므로 결정을 내리기 전에 재무 고문에게 문의하십시오. 본 사이트의 어떠한 콘텐츠도 모집 또는 제공을 목적으로하지 않습니다.