AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.01747 | $0.01802 | $0.01622 | $0.01802 | $37.25 | $779,337 |
| 2016-03-02 | $0.01802 | $0.01833 | $0.01672 | $0.01723 | $175.84 | $744,958 |
| 2016-03-03 | $0.01720 | $0.01723 | $0.01543 | $0.01641 | $36.31 | $709,830 |
| 2016-03-04 | $0.01642 | $0.01655 | $0.01485 | $0.01562 | $40.99 | $675,615 |
| 2016-03-05 | $0.01561 | $0.01637 | $0.01378 | $0.01626 | $33.72 | $703,427 |
| 2016-03-06 | $0.01625 | $0.01759 | $0.01580 | $0.01724 | $94.02 | $745,798 |
| 2016-03-07 | $0.01725 | $0.01737 | $0.01399 | $0.01731 | $37.89 | $748,912 |
| 2016-03-08 | $0.01731 | $0.02342 | $0.01696 | $0.01744 | $234.19 | $754,566 |
| 2016-03-09 | $0.01744 | $0.02930 | $0.01684 | $0.02751 | $518.61 | $1,190,261 |
| 2016-03-10 | $0.02752 | $0.02856 | $0.01848 | $0.01848 | $78.16 | $799,512 |
| 2016-03-11 | $0.01850 | $0.02499 | $0.01743 | $0.02308 | $129.30 | $998,501 |
| 2016-03-12 | $0.02309 | $0.02309 | $0.01614 | $0.01614 | $19.80 | $698,294 |
| 2016-03-13 | $0.01613 | $0.02346 | $0.01598 | $0.02344 | $161.35 | $1,014,459 |
| 2016-03-14 | $0.02344 | $0.02447 | $0.01721 | $0.01722 | $151.85 | $745,285 |
| 2016-03-15 | $0.01722 | $0.02362 | $0.01675 | $0.02286 | $57.19 | $989,201 |
| 2016-03-16 | $0.02286 | $0.02363 | $0.01605 | $0.02325 | $279.64 | $1,006,278 |
| 2016-03-17 | $0.02325 | $0.02335 | $0.01689 | $0.01689 | $305.44 | $731,110 |
| 2016-03-18 | $0.01689 | $0.01796 | $0.01592 | $0.01667 | $88.68 | $721,490 |
| 2016-03-19 | $0.01665 | $0.01672 | $0.01549 | $0.01644 | $14.45 | $711,848 |
| 2016-03-20 | $0.01644 | $0.02228 | $0.01463 | $0.01679 | $558.15 | $726,860 |
| 2016-03-21 | $0.01678 | $0.01678 | $0.01318 | $0.01474 | $131.15 | $637,979 |
| 2016-03-22 | $0.01474 | $0.02236 | $0.01443 | $0.02236 | $326.98 | $968,072 |
| 2016-03-23 | $0.02236 | $0.02239 | $0.01400 | $0.01530 | $711.04 | $662,327 |
| 2016-03-24 | $0.01530 | $0.02024 | $0.01530 | $0.01917 | $199.13 | $830,114 |
| 2016-03-25 | $0.01917 | $0.02491 | $0.01617 | $0.02163 | $229.00 | $936,911 |
| 2016-03-26 | $0.02163 | $0.02418 | $0.01893 | $0.01938 | $264.14 | $839,539 |
| 2016-03-27 | $0.01939 | $0.02248 | $0.01669 | $0.02102 | $304.61 | $910,598 |
| 2016-03-28 | $0.02102 | $0.02102 | $0.01597 | $0.02029 | $312.39 | $878,673 |
| 2016-03-29 | $0.02029 | $0.02031 | $0.01581 | $0.01584 | $90.83 | $686,338 |
| 2016-03-30 | $0.01585 | $0.01834 | $0.01493 | $0.01763 | $267.60 | $763,917 |
| 2016-03-31 | $0.01763 | $0.01776 | $0.01499 | $0.01679 | $205.06 | $727,374 |