AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.006340 | $0.006345 | $0.003933 | $0.004055 | $17.93 | $13,623.16 |
| 2015-04-02 | $0.004052 | $0.004783 | $0.004034 | $0.004782 | $121.41 | $16,196.79 |
| 2015-04-03 | $0.004783 | $0.005593 | $0.004154 | $0.004201 | $62.29 | $14,343.18 |
| 2015-04-04 | $0.004201 | $0.005300 | $0.004139 | $0.004331 | $114.85 | $14,896.18 |
| 2015-04-05 | $0.004332 | $0.005455 | $0.004301 | $0.004508 | $150.55 | $15,620.81 |
| 2015-04-06 | $0.004510 | $0.005242 | $0.004489 | $0.004504 | $157.36 | $15,715.22 |
| 2015-04-07 | $0.004500 | $0.005244 | $0.004430 | $0.004438 | $54.53 | $15,591.58 |
| 2015-04-08 | $0.004436 | $0.004983 | $0.004187 | $0.004263 | $100.72 | $15,079.15 |
| 2015-04-09 | $0.004259 | $0.004737 | $0.004168 | $0.004250 | $77.58 | $15,131.41 |
| 2015-04-10 | $0.004250 | $0.004639 | $0.004081 | $0.004148 | $97.63 | $14,865.93 |
| 2015-04-11 | $0.004147 | $0.004412 | $0.004114 | $0.004187 | $71.69 | $15,104.83 |
| 2015-04-12 | $0.004187 | $0.004963 | $0.004177 | $0.004957 | $149.74 | $18,000.11 |
| 2015-04-13 | $0.004953 | $0.004954 | $0.003771 | $0.003955 | $164.04 | $14,455.38 |
| 2015-04-14 | $0.003958 | $0.004217 | $0.003496 | $0.003813 | $142.11 | $14,030.15 |
| 2015-04-15 | $0.003812 | $0.004433 | $0.003793 | $0.004029 | $90.91 | $14,918.95 |
| 2015-04-16 | $0.004031 | $0.005117 | $0.003983 | $0.004366 | $187.84 | $16,270.42 |
| 2015-04-17 | $0.004366 | $0.01750 | $0.004314 | $0.006289 | $423.65 | $23,586.23 |
| 2015-04-18 | $0.006289 | $0.01053 | $0.005998 | $0.007170 | $97.31 | $27,052.83 |
| 2015-04-19 | $0.007173 | $0.009468 | $0.007171 | $0.008014 | $162.38 | $30,420.11 |
| 2015-04-20 | $0.008014 | $0.009660 | $0.007730 | $0.009659 | $69.59 | $36,894.77 |
| 2015-04-21 | $0.009659 | $0.01442 | $0.007902 | $0.009434 | $269.21 | $36,259.95 |
| 2015-04-22 | $0.009448 | $0.009450 | $0.006523 | $0.006534 | $196.07 | $25,198.84 |
| 2015-04-23 | $0.006530 | $0.009682 | $0.006348 | $0.006524 | $56.37 | $25,162.12 |
| 2015-04-24 | $0.006510 | $0.01253 | $0.006330 | $0.007297 | $131.56 | $28,439.03 |
| 2015-04-25 | $0.007295 | $0.01299 | $0.007131 | $0.007146 | $327.99 | $27,850.61 |
| 2015-04-26 | $0.007143 | $0.01105 | $0.006778 | $0.006934 | $57.34 | $27,026.07 |
| 2015-04-27 | $0.006934 | $0.01005 | $0.006584 | $0.008828 | $186.42 | $35,162.28 |
| 2015-04-28 | $0.006926 | $0.01044 | $0.006815 | $0.007938 | $100.43 | $31,806.70 |
| 2015-04-29 | $0.007929 | $0.01076 | $0.007916 | $0.009042 | $188.41 | $36,439.83 |
| 2015-04-30 | $0.009029 | $0.01391 | $0.009001 | $0.01076 | $265.96 | $43,419.89 |