AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.04156 | $0.04232 | $0.04001 | $0.04229 | $2,504.06 | $328,339 |
| 2015-08-02 | $0.04223 | $0.04223 | $0.04051 | $0.04077 | $211.95 | $316,783 |
| 2015-08-03 | $0.04077 | $0.04620 | $0.04075 | $0.04084 | $552.30 | $317,590 |
| 2015-08-04 | $0.04078 | $0.04547 | $0.04069 | $0.04544 | $78.14 | $353,612 |
| 2015-08-05 | $0.04542 | $0.04724 | $0.04114 | $0.04705 | $1,230.10 | $366,512 |
| 2015-08-06 | $0.04706 | $0.04706 | $0.04278 | $0.04622 | $58.98 | $360,267 |
| 2015-08-07 | $0.04620 | $0.04675 | $0.04439 | $0.04663 | $701.56 | $363,784 |
| 2015-08-08 | $0.04668 | $0.04671 | $0.04026 | $0.04350 | $653.86 | $339,568 |
| 2015-08-09 | $0.04356 | $0.04456 | $0.04099 | $0.04174 | $919.14 | $325,976 |
| 2015-08-10 | $0.04174 | $0.04404 | $0.04102 | $0.04175 | $513.75 | $326,315 |
| 2015-08-11 | $0.04176 | $0.04366 | $0.03720 | $0.04048 | $1,186.08 | $316,698 |
| 2015-08-12 | $0.04049 | $0.04108 | $0.03363 | $0.03672 | $369.96 | $287,545 |
| 2015-08-13 | $0.03672 | $0.04407 | $0.03668 | $0.04379 | $200.17 | $343,261 |
| 2015-08-14 | $0.04381 | $0.04460 | $0.03741 | $0.03752 | $2,248.19 | $294,310 |
| 2015-08-15 | $0.03748 | $0.04261 | $0.03711 | $0.04174 | $193.05 | $327,717 |
| 2015-08-16 | $0.04175 | $0.04190 | $0.03568 | $0.04012 | $177.98 | $315,289 |
| 2015-08-17 | $0.04012 | $0.04074 | $0.03044 | $0.03045 | $758.49 | $239,479 |
| 2015-08-18 | $0.03045 | $0.03974 | $0.01055 | $0.03166 | $825.25 | $249,184 |
| 2015-08-19 | $0.03352 | $0.03471 | $0.02103 | $0.03302 | $1,128.89 | $260,060 |
| 2015-08-20 | $0.03301 | $0.03443 | $0.02843 | $0.03007 | $73.96 | $237,071 |
| 2015-08-21 | $0.02848 | $0.03577 | $0.02848 | $0.03479 | $540.07 | $274,468 |
| 2015-08-22 | $0.03476 | $0.03543 | $0.03064 | $0.03254 | $153.47 | $256,844 |
| 2015-08-23 | $0.03252 | $0.03518 | $0.03114 | $0.03250 | $331.37 | $256,743 |
| 2015-08-24 | $0.03057 | $0.03057 | $0.02734 | $0.02734 | $31.42 | $216,199 |
| 2015-08-25 | $0.02725 | $0.03091 | $0.02584 | $0.03028 | $162.15 | $239,585 |
| 2015-08-26 | $0.03027 | $0.03212 | $0.03000 | $0.03000 | $12.64 | $237,611 |
| 2015-08-27 | $0.03000 | $0.03144 | $0.02708 | $0.02919 | $216.68 | $231,381 |
| 2015-08-28 | $0.02922 | $0.03386 | $0.02903 | $0.03225 | $176.71 | $255,875 |
| 2015-08-29 | $0.03224 | $0.03751 | $0.03101 | $0.03745 | $349.99 | $297,254 |
| 2015-08-30 | $0.03745 | $0.03774 | $0.03398 | $0.03518 | $75.59 | $279,183 |
| 2015-08-31 | $0.03522 | $0.03529 | $0.03210 | $0.03242 | $111.73 | $257,340 |