AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.01879 | $0.02132 | $0.01703 | $0.02114 | $257.45 | $198,035 |
| 2015-11-02 | $0.02113 | $0.02792 | $0.01920 | $0.02756 | $402.06 | $258,276 |
| 2015-11-03 | $0.02760 | $0.02875 | $0.02301 | $0.02617 | $333.72 | $245,482 |
| 2015-11-04 | $0.02632 | $0.03234 | $0.02311 | $0.02514 | $142.54 | $235,960 |
| 2015-11-05 | $0.02509 | $0.04899 | $0.02171 | $0.02700 | $555.47 | $253,609 |
| 2015-11-06 | $0.02624 | $0.03143 | $0.02095 | $0.02410 | $836.29 | $226,487 |
| 2015-11-07 | $0.02414 | $0.02963 | $0.02343 | $0.02723 | $755.17 | $256,112 |
| 2015-11-08 | $0.02720 | $0.02745 | $0.02357 | $0.02487 | $399.07 | $234,134 |
| 2015-11-09 | $0.02494 | $0.02614 | $0.02270 | $0.02532 | $412.35 | $238,445 |
| 2015-11-10 | $0.02525 | $0.02718 | $0.02349 | $0.02413 | $599.66 | $227,387 |
| 2015-11-11 | $0.02414 | $0.02439 | $0.01901 | $0.02159 | $299.36 | $203,576 |
| 2015-11-12 | $0.02159 | $0.02409 | $0.01993 | $0.02370 | $615.46 | $223,667 |
| 2015-11-13 | $0.02367 | $0.02417 | $0.02230 | $0.02320 | $376.55 | $219,122 |
| 2015-11-14 | $0.02320 | $0.02596 | $0.02153 | $0.02596 | $843.94 | $245,348 |
| 2015-11-15 | $0.02597 | $0.02605 | $0.02210 | $0.02431 | $781.17 | $229,917 |
| 2015-11-16 | $0.02425 | $0.02542 | $0.02256 | $0.02472 | $106.82 | $233,984 |
| 2015-11-17 | $0.02438 | $0.02505 | $0.02305 | $0.02339 | $88.06 | $221,568 |
| 2015-11-18 | $0.02336 | $0.02780 | $0.02309 | $0.02770 | $461.86 | $278,245 |
| 2015-11-19 | $0.02771 | $0.03100 | $0.02556 | $0.02930 | $426.67 | $294,612 |
| 2015-11-20 | $0.02931 | $0.03127 | $0.02748 | $0.02976 | $359.03 | $299,462 |
| 2015-11-21 | $0.03024 | $0.03679 | $0.02788 | $0.03462 | $698.98 | $348,626 |
| 2015-11-22 | $0.03466 | $0.04261 | $0.03050 | $0.04234 | $607.65 | $426,662 |
| 2015-11-23 | $0.04238 | $0.04238 | $0.03535 | $0.04003 | $177.69 | $403,681 |
| 2015-11-24 | $0.03997 | $0.03997 | $0.03246 | $0.03254 | $383.07 | $328,499 |
| 2015-11-25 | $0.03254 | $0.04064 | $0.03254 | $0.03335 | $118.85 | $336,826 |
| 2015-11-26 | $0.03334 | $0.04117 | $0.03334 | $0.03793 | $153.24 | $383,100 |
| 2015-11-27 | $0.03793 | $0.04455 | $0.03664 | $0.04455 | $321.94 | $450,156 |
| 2015-11-28 | $0.04450 | $0.04450 | $0.03748 | $0.04347 | $254.53 | $1,868,783 |
| 2015-11-29 | $0.04353 | $0.04428 | $0.03803 | $0.03948 | $602.66 | $1,697,311 |
| 2015-11-30 | $0.03947 | $0.04582 | $0.03096 | $0.04482 | $605.21 | $1,926,738 |