AIONBTC

Aion (AIONBTC)

AIONBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Dic 2022 0.00000201 0.00000000 0.00% 0.00000202 0.00000206 0.00000199 2,597,450.00
04 Dic 2022 0.00000201 -0.00000001 -0.50% 0.00000204 0.00000211 0.00000190 6,306,258.00
03 Dic 2022 0.00000202 0.00000003 1.51% 0.00000199 0.00000214 0.00000197 5,355,718.00
02 Dic 2022 0.00000199 -0.00000001 -0.50% 0.00000200 0.00000201 0.00000191 2,336,593.00
01 Dic 2022 0.00000200 0.00000000 0.00% 0.00000199 0.00000205 0.00000194 2,115,052.00
30 Nov 2022 0.00000200 -0.00000002 -0.99% 0.00000202 0.00000209 0.00000194 7,108,814.00
29 Nov 2022 0.00000202 -0.00000003 -1.46% 0.00000205 0.00000234 0.00000199 15,869,986.00
28 Nov 2022 0.00000205 0.00000019 10.22% 0.00000187 0.00000225 0.00000182 28,238,294.00
27 Nov 2022 0.00000186 0.00000003 1.64% 0.00000181 0.00000204 0.00000180 9,912,091.00
26 Nov 2022 0.00000183 0.00000003 1.67% 0.00000181 0.00000215 0.00000175 8,478,921.00
25 Nov 2022 0.00000180 -0.00000003 -1.64% 0.00000182 0.00000184 0.00000177 3,415,152.00
24 Nov 2022 0.00000183 0.00000004 2.23% 0.00000178 0.00000185 0.00000178 3,053,298.00
23 Nov 2022 0.00000179 0.00000000 0.00% 0.00000178 0.00000185 0.00000172 4,503,664.00
22 Nov 2022 0.00000179 0.00000004 2.29% 0.00000175 0.00000183 0.00000173 1,356,574.00
21 Nov 2022 0.00000175 0.00000000 0.00% 0.00000174 0.00000181 0.00000169 4,087,015.00
20 Nov 2022 0.00000175 0.00000006 3.55% 0.00000168 0.00000188 0.00000168 11,485,397.00
19 Nov 2022 0.00000169 -0.00000004 -2.31% 0.00000173 0.00000177 0.00000165 5,070,621.00
18 Nov 2022 0.00000173 0.00000001 0.58% 0.00000173 0.00000204 0.00000171 16,828,316.00
17 Nov 2022 0.00000172 0.00000005 2.99% 0.00000166 0.00000186 0.00000164 12,334,777.00
16 Nov 2022 0.00000167 0.00000006 3.73% 0.00000162 0.00000190 0.00000160 8,531,331.00
15 Nov 2022 0.00000161 0.00000001 0.63% 0.00000162 0.00000165 0.00000156 2,341,975.00
14 Nov 2022 0.00000160 -0.00000005 -3.03% 0.00000163 0.00000164 0.00000154 4,022,164.00
13 Nov 2022 0.00000165 0.00000000 0.00% 0.00000165 0.00000173 0.00000149 4,161,108.00
12 Nov 2022 0.00000165 0.00000006 3.77% 0.00000159 0.00000171 0.00000157 3,214,843.00
11 Nov 2022 0.00000159 -0.00000007 -4.22% 0.00000166 0.00000170 0.00000153 3,968,190.00
10 Nov 2022 0.00000166 0.00000009 5.73% 0.00000158 0.00000170 0.00000154 3,728,267.00
09 Nov 2022 0.00000157 -0.00000020 -11.30% 0.00000178 0.00000178 0.00000155 5,715,493.00
08 Nov 2022 0.00000177 -0.00000008 -4.32% 0.00000184 0.00000189 0.00000174 6,469,410.00
07 Nov 2022 0.00000185 0.00000003 1.65% 0.00000182 0.00000191 0.00000178 3,823,317.00
06 Nov 2022 0.00000182 -0.00000004 -2.15% 0.00000186 0.00000188 0.00000181 3,286,099.00
05 Nov 2022 0.00000186 -0.00000004 -2.11% 0.00000191 0.00000193 0.00000184 3,190,967.00
04 Nov 2022 0.00000190 -0.00000004 -2.06% 0.00000193 0.00000201 0.00000184 2,668,898.00
03 Nov 2022 0.00000194 0.00000009 4.86% 0.00000186 0.00000197 0.00000182 4,406,447.00
02 Nov 2022 0.00000185 -0.00000004 -2.12% 0.00000190 0.00000191 0.00000182 2,371,154.00
01 Nov 2022 0.00000189 -0.00000005 -2.58% 0.00000194 0.00000195 0.00000188 2,714,643.00
31 Oct 2022 0.00000194 0.00000005 2.65% 0.00000189 0.00000195 0.00000188 2,593,723.00
30 Oct 2022 0.00000189 -0.00000006 -3.08% 0.00000194 0.00000195 0.00000188 4,125,587.00
29 Oct 2022 0.00000195 -0.00000005 -2.50% 0.00000200 0.00000203 0.00000190 3,162,954.00
28 Oct 2022 0.00000200 -0.00000006 -2.91% 0.00000204 0.00000209 0.00000195 4,183,510.00
27 Oct 2022 0.00000206 0.00000011 5.64% 0.00000196 0.00000219 0.00000194 13,100,326.00
26 Oct 2022 0.00000195 0.00000000 0.00% 0.00000195 0.00000279 0.00000130 5,709,852.00
25 Oct 2022 0.00000195 -0.00000002 -1.02% 0.00000197 0.00000205 0.00000192 3,485,398.00
24 Oct 2022 0.00000197 0.00000005 2.60% 0.00000193 0.00000209 0.00000192 114,094,054.00
23 Oct 2022 0.00000192 -0.00000005 -2.54% 0.00000197 0.00000204 0.00000192 1,100,760.00
22 Oct 2022 0.00000197 -0.00000002 -1.01% 0.00000198 0.00000239 0.00000195 6,733,187.00
21 Oct 2022 0.00000199 -0.00000004 -1.97% 0.00000203 0.00000213 0.00000195 5,345,993.00
20 Oct 2022 0.00000203 -0.00000005 -2.40% 0.00000207 0.00000219 0.00000198 8,492,785.00
19 Oct 2022 0.00000208 -0.00000030 -12.61% 0.00000237 0.00000367 0.00000202 14,035,345.00
18 Oct 2022 0.00000238 0.00000005 2.15% 0.00000232 0.00000381 0.00000230 32,741,551.00
17 Oct 2022 0.00000233 -0.00000046 -16.49% 0.00000187 0.00000377 0.00000176 109,592,483.00
16 Oct 2022 0.00000279 0.00000097 53.30% 0.00000183 0.00000440 0.00000183 166,763,299.00
15 Oct 2022 0.00000182 0.00000008 4.60% 0.00000174 0.00000190 0.00000173 5,330,247.00
14 Oct 2022 0.00000174 0.00000002 1.16% 0.00000172 0.00000176 0.00000169 2,355,453.00
13 Oct 2022 0.00000172 -0.00000006 -3.37% 0.00000178 0.00000178 0.00000159 3,272,815.00
12 Oct 2022 0.00000178 -0.00000003 -1.66% 0.00000182 0.00000185 0.00000172 943,463.00
11 Oct 2022 0.00000181 -0.00000006 -3.21% 0.00000187 0.00000187 0.00000175 2,678,439.00
10 Oct 2022 0.00000187 -0.00000002 -1.06% 0.00000190 0.00000193 0.00000183 2,690,024.00
09 Oct 2022 0.00000189 0.00000001 0.53% 0.00000189 0.00000192 0.00000188 1,477,220.00
08 Oct 2022 0.00000188 -0.00000004 -2.08% 0.00000192 0.00000194 0.00000186 1,459,218.00
07 Oct 2022 0.00000192 0.00000003 1.59% 0.00000189 0.00000195 0.00000185 2,108,175.00
06 Oct 2022 0.00000189 -0.00000001 -0.53% 0.00000190 0.00000194 0.00000181 1,885,089.00
05 Oct 2022 0.00000190 -0.00000001 -0.52% 0.00000191 0.00000193 0.00000182 1,663,319.00
04 Oct 2022 0.00000191 -0.00000007 -3.54% 0.00000197 0.00000198 0.00000189 3,185,463.00
03 Oct 2022 0.00000198 -0.00000002 -1.00% 0.00000199 0.00000218 0.00000196 1,478,123.00
02 Oct 2022 0.00000200 0.00000000 0.00% 0.00000199 0.00000204 0.00000197 1,828,351.00
01 Oct 2022 0.00000200 -0.00000002 -0.99% 0.00000201 0.00000204 0.00000195 1,342,239.00
30 Sep 2022 0.00000202 0.00000000 0.00% 0.00000204 0.00000210 0.00000197 2,605,389.00
29 Sep 2022 0.00000202 0.00000000 0.00% 0.00000203 0.00000209 0.00000200 1,889,156.00
28 Sep 2022 0.00000202 -0.00000003 -1.46% 0.00000204 0.00000209 0.00000199 2,198,665.00
27 Sep 2022 0.00000205 0.00000006 3.02% 0.00000199 0.00000207 0.00000192 2,662,259.00
26 Sep 2022 0.00000199 -0.00000006 -2.93% 0.00000205 0.00000206 0.00000195 2,343,418.00
25 Sep 2022 0.00000205 0.00000000 0.00% 0.00000206 0.00000209 0.00000203 1,330,889.00
24 Sep 2022 0.00000205 0.00000005 2.50% 0.00000201 0.00000211 0.00000200 2,451,814.00
23 Sep 2022 0.00000200 -0.00000001 -0.50% 0.00000203 0.00000205 0.00000193 3,726,063.00
22 Sep 2022 0.00000201 -0.00000008 -3.83% 0.00000208 0.00000216 0.00000186 3,748,281.00
21 Sep 2022 0.00000209 -0.00000009 -4.13% 0.00000216 0.00000221 0.00000205 4,484,593.00
20 Sep 2022 0.00000218 0.00000005 2.35% 0.00000212 0.00000223 0.00000207 2,289,560.00
19 Sep 2022 0.00000213 -0.00000001 -0.47% 0.00000216 0.00000227 0.00000211 2,823,095.00
18 Sep 2022 0.00000214 -0.00000011 -4.89% 0.00000225 0.00000227 0.00000211 3,410,832.00
17 Sep 2022 0.00000225 0.00000008 3.69% 0.00000216 0.00000231 0.00000212 3,376,334.00
16 Sep 2022 0.00000217 0.00000006 2.84% 0.00000212 0.00000222 0.00000208 2,731,007.00
15 Sep 2022 0.00000211 -0.00000012 -5.38% 0.00000223 0.00000224 0.00000211 3,423,399.00
14 Sep 2022 0.00000223 -0.00000008 -3.46% 0.00000229 0.00000233 0.00000222 2,721,091.00
13 Sep 2022 0.00000231 0.00000013 5.96% 0.00000218 0.00000233 0.00000213 3,578,291.00
12 Sep 2022 0.00000218 -0.00000006 -2.68% 0.00000224 0.00000226 0.00000214 3,196,152.00
11 Sep 2022 0.00000224 -0.00000003 -1.32% 0.00000226 0.00000235 0.00000218 6,675,180.00
10 Sep 2022 0.00000227 0.00000005 2.25% 0.00000224 0.00000248 0.00000164 7,202,826.00
09 Sep 2022 0.00000222 -0.00000019 -7.88% 0.00000242 0.00000250 0.00000221 7,273,744.00
08 Sep 2022 0.00000241 0.00000005 2.12% 0.00000233 0.00000255 0.00000230 9,425,626.00
07 Sep 2022 0.00000236 0.00000004 1.72% 0.00000232 0.00000245 0.00000221 2,066,139.00
Su Consulta Reciente
COIN
AIONBTC
Aion
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221206 01:02:53