AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.03290 | $0.03294 | $0.02856 | $0.03085 | $276.60 | $282,379 |
| 2015-10-02 | $0.03085 | $0.03245 | $0.02994 | $0.03106 | $457.96 | $284,552 |
| 2015-10-03 | $0.03106 | $0.03264 | $0.03105 | $0.03146 | $207.83 | $288,410 |
| 2015-10-04 | $0.03145 | $0.03266 | $0.03065 | $0.03239 | $637.15 | $297,126 |
| 2015-10-05 | $0.03240 | $0.03240 | $0.02929 | $0.02990 | $460.68 | $274,544 |
| 2015-10-06 | $0.02992 | $0.03290 | $0.02958 | $0.03282 | $322.05 | $301,542 |
| 2015-10-07 | $0.03282 | $0.03291 | $0.02940 | $0.02959 | $372.14 | $272,051 |
| 2015-10-08 | $0.02960 | $0.03613 | $0.02956 | $0.03070 | $599.30 | $282,518 |
| 2015-10-09 | $0.03068 | $0.03225 | $0.03064 | $0.03210 | $997.81 | $295,635 |
| 2015-10-10 | $0.03210 | $0.03247 | $0.02949 | $0.03176 | $276.92 | $292,735 |
| 2015-10-11 | $0.03177 | $0.03260 | $0.02731 | $0.03195 | $636.14 | $294,655 |
| 2015-10-12 | $0.03194 | $0.03209 | $0.02903 | $0.03032 | $605.03 | $279,865 |
| 2015-10-13 | $0.03032 | $0.03135 | $0.02893 | $0.03135 | $330.49 | $289,566 |
| 2015-10-14 | $0.03137 | $0.03285 | $0.02865 | $0.03250 | $947.19 | $300,388 |
| 2015-10-15 | $0.03249 | $0.03275 | $0.02574 | $0.03168 | $751.64 | $292,978 |
| 2015-10-16 | $0.03150 | $0.03399 | $0.02999 | $0.03305 | $1,095.56 | $305,931 |
| 2015-10-17 | $0.03308 | $0.03518 | $0.03172 | $0.03359 | $1,202.38 | $311,178 |
| 2015-10-18 | $0.03353 | $0.03474 | $0.03251 | $0.03407 | $171.45 | $315,924 |
| 2015-10-19 | $0.03407 | $0.03441 | $0.03282 | $0.03352 | $787.75 | $310,986 |
| 2015-10-20 | $0.03351 | $0.03393 | $0.03204 | $0.03379 | $115.84 | $313,714 |
| 2015-10-21 | $0.03379 | $0.03416 | $0.01626 | $0.01765 | $1,935.00 | $164,023 |
| 2015-10-22 | $0.01765 | $0.02545 | $0.01765 | $0.02030 | $1,024.76 | $188,726 |
| 2015-10-23 | $0.02029 | $0.02455 | $0.01690 | $0.02071 | $972.61 | $192,683 |
| 2015-10-24 | $0.02071 | $0.02285 | $0.01308 | $0.01369 | $855.98 | $127,464 |
| 2015-10-25 | $0.01369 | $0.01832 | $0.01234 | $0.01474 | $546.98 | $137,330 |
| 2015-10-26 | $0.01477 | $0.01477 | $0.01171 | $0.01375 | $362.32 | $128,159 |
| 2015-10-27 | $0.01375 | $0.01524 | $0.01179 | $0.01190 | $1,012.41 | $111,007 |
| 2015-10-28 | $0.01190 | $0.01469 | $0.009817 | $0.01057 | $1,057.32 | $98,703.34 |
| 2015-10-29 | $0.01056 | $0.01542 | $0.008594 | $0.01375 | $1,138.94 | $128,468 |
| 2015-10-30 | $0.01376 | $0.02710 | $0.01368 | $0.02646 | $1,360.97 | $247,402 |
| 2015-10-31 | $0.02646 | $0.02650 | $0.01872 | $0.01873 | $231.29 | $175,267 |