AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.01773 | $0.02499 | $0.01773 | $0.02489 | $42.22 | $1,071,959 |
| 2016-01-02 | $0.02491 | $0.02499 | $0.01672 | $0.01889 | $45.04 | $813,670 |
| 2016-01-03 | $0.01890 | $0.02922 | $0.01795 | $0.02066 | $8.83 | $889,861 |
| 2016-01-04 | $0.02066 | $0.03448 | $0.02061 | $0.03237 | $1,635.68 | $1,394,452 |
| 2016-01-05 | $0.03237 | $0.03245 | $0.02186 | $0.02613 | $72.17 | $1,125,643 |
| 2016-01-06 | $0.02613 | $0.02677 | $0.02162 | $0.02459 | $65.14 | $1,059,527 |
| 2016-01-07 | $0.02453 | $0.02707 | $0.02332 | $0.02353 | $182.17 | $1,013,916 |
| 2016-01-08 | $0.02351 | $0.02702 | $0.02124 | $0.02223 | $125.78 | $957,960 |
| 2016-01-09 | $0.02223 | $0.02646 | $0.02152 | $0.02520 | $30.24 | $1,085,661 |
| 2016-01-10 | $0.02521 | $0.03597 | $0.02006 | $0.02105 | $49.88 | $907,074 |
| 2016-01-11 | $0.02110 | $0.02779 | $0.01952 | $0.02032 | $118.90 | $875,567 |
| 2016-01-12 | $0.02032 | $0.02400 | $0.01354 | $0.01535 | $1,663.79 | $661,653 |
| 2016-01-13 | $0.01522 | $0.01909 | $0.01481 | $0.01612 | $87.22 | $694,770 |
| 2016-01-14 | $0.01612 | $0.02190 | $0.01609 | $0.02188 | $311.79 | $943,060 |
| 2016-01-15 | $0.02188 | $0.02188 | $0.01536 | $0.01843 | $154.88 | $794,298 |
| 2016-01-16 | $0.01836 | $0.02421 | $0.01576 | $0.01628 | $355.40 | $701,560 |
| 2016-01-17 | $0.01627 | $0.02295 | $0.01621 | $0.01722 | $588.88 | $742,514 |
| 2016-01-18 | $0.01720 | $0.01919 | $0.01251 | $0.01549 | $713.13 | $668,000 |
| 2016-01-19 | $0.01550 | $0.01630 | $0.01112 | $0.01438 | $433.74 | $619,983 |
| 2016-01-20 | $0.01436 | $0.01742 | $0.01422 | $0.01662 | $235.60 | $716,870 |
| 2016-01-21 | $0.01654 | $0.01769 | $0.01570 | $0.01583 | $38.23 | $682,806 |
| 2016-01-22 | $0.01588 | $0.01645 | $0.01404 | $0.01565 | $51.98 | $674,697 |
| 2016-01-23 | $0.01566 | $0.01598 | $0.01382 | $0.01389 | $55.15 | $598,862 |
| 2016-01-24 | $0.01388 | $0.01705 | $0.01388 | $0.01679 | $50.34 | $724,031 |
| 2016-01-25 | $0.01678 | $0.01678 | $0.01441 | $0.01497 | $60.12 | $645,688 |
| 2016-01-26 | $0.01496 | $0.01508 | $0.01467 | $0.01496 | $31.91 | $645,253 |
| 2016-01-27 | $0.01495 | $0.01614 | $0.01293 | $0.01521 | $38.97 | $656,310 |
| 2016-01-28 | $0.01521 | $0.01707 | $0.004334 | $0.01368 | $658.57 | $590,087 |
| 2016-01-29 | $0.01368 | $0.01573 | $0.01129 | $0.01567 | $297.88 | $676,188 |
| 2016-01-30 | $0.01566 | $0.01571 | $0.01123 | $0.01505 | $291.10 | $649,496 |
| 2016-01-31 | $0.01506 | $0.01515 | $0.01165 | $0.01365 | $102.44 | $589,046 |