AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.03241 | $0.03406 | $0.03180 | $0.03187 | $256.27 | $252,911 |
| 2015-09-02 | $0.03188 | $0.03342 | $0.03178 | $0.03210 | $204.08 | $254,785 |
| 2015-09-03 | $0.03211 | $0.03530 | $0.02738 | $0.03530 | $500.48 | $281,384 |
| 2015-09-04 | $0.03530 | $0.03678 | $0.02406 | $0.03086 | $527.92 | $246,053 |
| 2015-09-05 | $0.03084 | $0.03725 | $0.03073 | $0.03291 | $42.75 | $262,568 |
| 2015-09-06 | $0.03291 | $0.03792 | $0.03286 | $0.03588 | $290.44 | $286,413 |
| 2015-09-07 | $0.03587 | $0.03678 | $0.02673 | $0.02690 | $233.67 | $214,806 |
| 2015-09-08 | $0.02687 | $0.03721 | $0.02686 | $0.03702 | $472.47 | $295,761 |
| 2015-09-09 | $0.03701 | $0.03735 | $0.03119 | $0.03282 | $180.83 | $262,351 |
| 2015-09-10 | $0.03283 | $0.03602 | $0.02479 | $0.03576 | $559.94 | $286,024 |
| 2015-09-11 | $0.03574 | $0.03609 | $0.03000 | $0.03477 | $348.31 | $278,270 |
| 2015-09-12 | $0.03476 | $0.03477 | $0.03249 | $0.03253 | $18.74 | $260,437 |
| 2015-09-13 | $0.03254 | $0.03396 | $0.03027 | $0.03046 | $194.65 | $244,012 |
| 2015-09-14 | $0.03042 | $0.03254 | $0.02341 | $0.02807 | $499.47 | $224,989 |
| 2015-09-15 | $0.02807 | $0.03088 | $0.02509 | $0.02823 | $231.38 | $226,610 |
| 2015-09-16 | $0.02822 | $0.03141 | $0.02755 | $0.03141 | $380.51 | $252,677 |
| 2015-09-17 | $0.03141 | $0.03400 | $0.02363 | $0.02794 | $635.19 | $225,231 |
| 2015-09-18 | $0.02794 | $0.03679 | $0.02794 | $0.03671 | $536.78 | $296,276 |
| 2015-09-19 | $0.03670 | $0.03672 | $0.02942 | $0.03069 | $193.14 | $247,902 |
| 2015-09-20 | $0.03069 | $0.03440 | $0.03039 | $0.03094 | $344.43 | $250,146 |
| 2015-09-21 | $0.03095 | $0.03295 | $0.02945 | $0.02988 | $229.25 | $271,609 |
| 2015-09-22 | $0.02991 | $0.03292 | $0.02900 | $0.02917 | $454.46 | $265,357 |
| 2015-09-23 | $0.02918 | $0.03257 | $0.02645 | $0.02676 | $645.30 | $243,561 |
| 2015-09-24 | $0.02647 | $0.03291 | $0.02644 | $0.03272 | $183.02 | $298,015 |
| 2015-09-25 | $0.03272 | $0.03278 | $0.02748 | $0.03220 | $486.97 | $293,507 |
| 2015-09-26 | $0.02847 | $0.03235 | $0.02743 | $0.03136 | $845.65 | $286,063 |
| 2015-09-27 | $0.03136 | $0.03231 | $0.02821 | $0.03021 | $242.76 | $275,842 |
| 2015-09-28 | $0.03022 | $0.03233 | $0.02881 | $0.03230 | $545.62 | $295,111 |
| 2015-09-29 | $0.03230 | $0.03250 | $0.02892 | $0.02922 | $157.57 | $267,137 |
| 2015-09-30 | $0.02924 | $0.03294 | $0.02813 | $0.03291 | $1,075.43 | $301,034 |