AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 12/2015
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2015-12-01 | $0.04482 | $0.04497 | $0.03324 | $0.04251 | $99.23 | $1,827,493 |
2015-12-02 | $0.04252 | $0.04694 | $0.03238 | $0.04231 | $259.43 | $1,818,711 |
2015-12-03 | $0.04235 | $0.04403 | $0.03250 | $0.03985 | $36.74 | $1,713,326 |
2015-12-04 | $0.03983 | $0.04053 | $0.03535 | $0.03581 | $36.86 | $1,539,920 |
2015-12-05 | $0.03582 | $0.03946 | $0.03353 | $0.03946 | $205.89 | $1,696,909 |
2015-12-06 | $0.03947 | $0.04305 | $0.03686 | $0.03827 | $42.34 | $1,645,694 |
2015-12-07 | $0.03799 | $0.04397 | $0.03029 | $0.03910 | $565.89 | $1,681,273 |
2015-12-08 | $0.03908 | $0.04487 | $0.03565 | $0.04487 | $70.46 | $1,929,470 |
2015-12-09 | $0.04514 | $0.04551 | $0.02919 | $0.02985 | $586.64 | $1,283,943 |
2015-12-10 | $0.02987 | $0.03641 | $0.02942 | $0.03363 | $169.34 | $1,446,512 |
2015-12-11 | $0.03362 | $0.04884 | $0.03040 | $0.03905 | $372.89 | $1,679,756 |
2015-12-12 | $0.03914 | $0.03918 | $0.03021 | $0.03358 | $199.68 | $1,444,648 |
2015-12-13 | $0.03351 | $0.03366 | $0.03066 | $0.03293 | $191.65 | $1,416,608 |
2015-12-14 | $0.03293 | $0.04353 | $0.03165 | $0.04350 | $271.13 | $1,871,544 |
2015-12-15 | $0.04348 | $0.04659 | $0.03641 | $0.04659 | $617.02 | $2,004,822 |
2015-12-16 | $0.04659 | $0.04758 | $0.03733 | $0.04429 | $396.12 | $1,905,875 |
2015-12-17 | $0.04431 | $0.04715 | $0.03743 | $0.04656 | $367.73 | $2,003,688 |
2015-12-18 | $0.04406 | $0.04962 | $0.04155 | $0.04712 | $378.52 | $2,027,757 |
2015-12-19 | $0.04710 | $0.04730 | $0.03780 | $0.03796 | $435.03 | $1,633,691 |
2015-12-20 | $0.03798 | $0.04140 | $0.03481 | $0.03781 | $1,213.47 | $1,627,354 |
2015-12-21 | $0.03784 | $0.03974 | $0.03120 | $0.03453 | $227.35 | $1,486,232 |
2015-12-22 | $0.03453 | $0.03583 | $0.03039 | $0.03582 | $589.06 | $1,541,662 |
2015-12-23 | $0.03576 | $0.03638 | $0.03357 | $0.03606 | $274.67 | $1,552,168 |
2015-12-24 | $0.03608 | $0.03716 | $0.03294 | $0.03635 | $243.18 | $1,564,919 |
2015-12-25 | $0.03634 | $0.03686 | $0.02878 | $0.03526 | $413.80 | $1,517,889 |
2015-12-26 | $0.03527 | $0.03541 | $0.02929 | $0.02973 | $65.17 | $1,280,027 |
2015-12-27 | $0.02969 | $0.03902 | $0.02750 | $0.02914 | $2,391.15 | $1,254,453 |
2015-12-28 | $0.02918 | $0.03086 | $0.02504 | $0.02504 | $1,267.90 | $1,078,325 |
2015-12-29 | $0.02504 | $0.02637 | $0.01319 | $0.01443 | $976.01 | $621,160 |
2015-12-30 | $0.01445 | $0.02634 | $0.01445 | $0.02634 | $409.33 | $1,134,298 |
2015-12-31 | $0.02636 | $0.02636 | $0.01742 | $0.01773 | $203.31 | $763,588 |