AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.01679 | $0.01994 | $0.01650 | $0.01676 | $81.33 | $725,885 |
| 2016-04-02 | $0.01676 | $0.01693 | $0.01517 | $0.01541 | $8.97 | $667,560 |
| 2016-04-03 | $0.01541 | $0.01687 | $0.01537 | $0.01684 | $53.77 | $729,646 |
| 2016-04-04 | $0.01684 | $0.01690 | $0.01600 | $0.01621 | $10.56 | $702,368 |
| 2016-04-05 | $0.01621 | $0.01649 | $0.01606 | $0.01648 | $27.97 | $714,127 |
| 2016-04-06 | $0.01648 | $0.01683 | $0.01592 | $0.01593 | $80.84 | $690,289 |
| 2016-04-07 | $0.01594 | $0.02038 | $0.01582 | $0.02030 | $159.81 | $879,856 |
| 2016-04-08 | $0.02031 | $0.02041 | $0.01834 | $0.01836 | $55.53 | $795,561 |
| 2016-04-09 | $0.01836 | $0.01839 | $0.01398 | $0.01399 | $97.96 | $606,309 |
| 2016-04-10 | $0.01399 | $0.02143 | $0.01399 | $0.01422 | $884.04 | $616,398 |
| 2016-04-11 | $0.01422 | $0.01935 | $0.01422 | $0.01822 | $184.21 | $789,693 |
| 2016-04-12 | $0.01823 | $0.01958 | $0.01685 | $0.01722 | $92.58 | $746,101 |
| 2016-04-13 | $0.01721 | $0.01727 | $0.01544 | $0.01594 | $8.47 | $690,713 |
| 2016-04-14 | $0.01594 | $0.01600 | $0.01539 | $0.01539 | $3.85 | $667,136 |
| 2016-04-15 | $0.01540 | $0.01588 | $0.01484 | $0.01563 | $65.22 | $677,551 |
| 2016-04-16 | $0.01563 | $0.01577 | $0.01544 | $0.01545 | $46.33 | $669,537 |
| 2016-04-17 | $0.01545 | $0.01900 | $0.01415 | $0.01593 | $50.89 | $690,236 |
| 2016-04-18 | $0.01593 | $0.01912 | $0.01523 | $0.01912 | $168.89 | $829,056 |
| 2016-04-19 | $0.01912 | $0.01921 | $0.01441 | $0.01540 | $22.62 | $667,730 |
| 2016-04-20 | $0.01540 | $0.01700 | $0.01480 | $0.01662 | $33.60 | $720,519 |
| 2016-04-21 | $0.01662 | $0.01692 | $0.01478 | $0.01564 | $247.28 | $678,065 |
| 2016-04-22 | $0.01564 | $0.01910 | $0.01532 | $0.01712 | $9.46 | $742,531 |
| 2016-04-23 | $0.01711 | $0.01717 | $0.01537 | $0.01591 | $4.69 | $689,843 |
| 2016-04-24 | $0.01591 | $0.01614 | $0.01533 | $0.01535 | $3.51 | $665,631 |
| 2016-04-25 | $0.01615 | $0.01658 | $0.01502 | $0.01601 | $5.20 | $694,543 |
| 2016-04-26 | $0.01598 | $0.01809 | $0.01416 | $0.01586 | $63.90 | $687,839 |
| 2016-04-27 | $0.01585 | $0.01591 | $0.01347 | $0.01543 | $8.79 | $669,507 |
| 2016-04-28 | $0.01545 | $0.01554 | $0.01328 | $0.01480 | $34.81 | $642,188 |
| 2016-04-29 | $0.01524 | $0.01640 | $0.01145 | $0.01640 | $667.45 | $711,397 |
| 2016-04-30 | $0.01639 | $0.02145 | $0.01293 | $0.01375 | $622.90 | $596,703 |