AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.03282 | $0.03307 | $0.03081 | $0.03111 | $1,053.39 | $150,314 |
| 2015-07-02 | $0.03111 | $0.03269 | $0.03083 | $0.03193 | $1,293.95 | $154,438 |
| 2015-07-03 | $0.03193 | $0.03835 | $0.03131 | $0.03200 | $578.79 | $154,962 |
| 2015-07-04 | $0.03177 | $0.03306 | $0.03107 | $0.03280 | $673.63 | $159,022 |
| 2015-07-05 | $0.03279 | $0.03306 | $0.03142 | $0.03262 | $568.07 | $158,383 |
| 2015-07-06 | $0.03253 | $0.03431 | $0.03235 | $0.03354 | $585.26 | $163,059 |
| 2015-07-07 | $0.03354 | $0.03387 | $0.03208 | $0.03229 | $100.04 | $157,191 |
| 2015-07-08 | $0.03223 | $0.03412 | $0.03121 | $0.03166 | $1,137.25 | $154,354 |
| 2015-07-09 | $0.03169 | $0.03399 | $0.03158 | $0.03357 | $2,208.21 | $163,860 |
| 2015-07-10 | $0.03356 | $0.03766 | $0.03352 | $0.03524 | $1,958.84 | $172,206 |
| 2015-07-11 | $0.03524 | $0.03689 | $0.03507 | $0.03658 | $831.81 | $178,917 |
| 2015-07-12 | $0.03658 | $0.03881 | $0.03650 | $0.03879 | $277.56 | $189,963 |
| 2015-07-13 | $0.03879 | $0.03880 | $0.03404 | $0.03648 | $1,469.23 | $279,119 |
| 2015-07-14 | $0.03647 | $0.03682 | $0.03483 | $0.03596 | $229.61 | $275,387 |
| 2015-07-15 | $0.03600 | $0.03645 | $0.03476 | $0.03481 | $295.29 | $266,756 |
| 2015-07-16 | $0.03484 | $0.03557 | $0.03381 | $0.03417 | $2,856.75 | $262,049 |
| 2015-07-17 | $0.03417 | $0.03594 | $0.03341 | $0.03489 | $2,714.72 | $267,759 |
| 2015-07-18 | $0.03487 | $0.04061 | $0.03414 | $0.04003 | $6,153.76 | $307,480 |
| 2015-07-19 | $0.04001 | $0.04014 | $0.03738 | $0.03978 | $462.06 | $305,792 |
| 2015-07-20 | $0.03979 | $0.04059 | $0.03858 | $0.03871 | $1,710.69 | $297,761 |
| 2015-07-21 | $0.03879 | $0.04096 | $0.03874 | $0.04027 | $4,476.02 | $310,004 |
| 2015-07-22 | $0.04027 | $0.04054 | $0.03845 | $0.04048 | $2,157.79 | $311,846 |
| 2015-07-23 | $0.04049 | $0.04060 | $0.03915 | $0.04030 | $1,211.67 | $310,711 |
| 2015-07-24 | $0.04030 | $0.04223 | $0.04019 | $0.04129 | $1,225.06 | $318,598 |
| 2015-07-25 | $0.04179 | $0.04245 | $0.04107 | $0.04216 | $649.40 | $325,474 |
| 2015-07-26 | $0.04215 | $0.04278 | $0.04087 | $0.04272 | $795.60 | $330,077 |
| 2015-07-27 | $0.04273 | $0.04347 | $0.04041 | $0.04142 | $936.22 | $320,267 |
| 2015-07-28 | $0.04141 | $0.04318 | $0.04140 | $0.04298 | $3,374.77 | $332,684 |
| 2015-07-29 | $0.04299 | $0.04300 | $0.04093 | $0.04137 | $85.76 | $320,467 |
| 2015-07-30 | $0.04137 | $0.04225 | $0.04072 | $0.04203 | $4,408.95 | $325,799 |
| 2015-07-31 | $0.04201 | $0.04218 | $0.04041 | $0.04154 | $1,662.57 | $322,229 |