AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.01376 | $0.01810 | $0.01375 | $0.01675 | $81.92 | $726,722 |
| 2016-05-02 | $0.01676 | $0.01825 | $0.01320 | $0.01503 | $85.44 | $652,316 |
| 2016-05-03 | $0.01504 | $0.02025 | $0.01349 | $0.01957 | $419.46 | $849,249 |
| 2016-05-04 | $0.01957 | $0.01964 | $0.01440 | $0.01725 | $59.76 | $748,500 |
| 2016-05-05 | $0.01725 | $0.01731 | $0.01460 | $0.01706 | $32.00 | $740,439 |
| 2016-05-06 | $0.01706 | $0.03290 | $0.01497 | $0.01614 | $1,057.43 | $700,243 |
| 2016-05-07 | $0.01613 | $0.01833 | $0.01608 | $0.01797 | $228.16 | $780,053 |
| 2016-05-08 | $0.01694 | $0.01852 | $0.01622 | $0.01703 | $58.90 | $739,073 |
| 2016-05-09 | $0.01703 | $0.01849 | $0.01623 | $0.01788 | $31.40 | $775,944 |
| 2016-05-10 | $0.01788 | $0.03529 | $0.01642 | $0.02263 | $393.87 | $982,319 |
| 2016-05-11 | $0.02265 | $0.02849 | $0.01883 | $0.01973 | $1,295.35 | $856,342 |
| 2016-05-12 | $0.01973 | $0.02145 | $0.01660 | $0.01858 | $710.35 | $806,553 |
| 2016-05-13 | $0.01858 | $0.01987 | $0.01460 | $0.01983 | $367.63 | $860,709 |
| 2016-05-14 | $0.01983 | $0.02060 | $0.01777 | $0.01784 | $17.39 | $774,434 |
| 2016-05-15 | $0.01784 | $0.02041 | $0.01643 | $0.02035 | $341.92 | $883,659 |
| 2016-05-16 | $0.02035 | $0.02038 | $0.01642 | $0.01991 | $150.08 | $864,611 |
| 2016-05-17 | $0.01991 | $0.01995 | $0.01538 | $0.01545 | $41.74 | $670,925 |
| 2016-05-18 | $0.01545 | $0.01857 | $0.01404 | $0.01454 | $269.91 | $631,327 |
| 2016-05-19 | $0.01454 | $0.01574 | $0.01433 | $0.01561 | $7.92 | $677,890 |
| 2016-05-20 | $0.01557 | $0.01568 | $0.01377 | $0.01458 | $11.75 | $633,225 |
| 2016-05-21 | $0.01459 | $0.01571 | $0.01374 | $0.01570 | $1.23 | $681,794 |
| 2016-05-22 | $0.01570 | $0.01571 | $0.01081 | $0.01090 | $51.59 | $473,559 |
| 2016-05-23 | $0.01090 | $0.01511 | $0.009999 | $0.01427 | $209.34 | $619,746 |
| 2016-05-24 | $0.01427 | $0.01791 | $0.01224 | $0.01224 | $586.84 | $531,770 |
| 2016-05-25 | $0.01224 | $0.01700 | $0.01224 | $0.01563 | $12.73 | $679,013 |
| 2016-05-26 | $0.01564 | $0.01571 | $0.01158 | $0.01240 | $15.33 | $538,542 |
| 2016-05-27 | $0.01240 | $0.01521 | $0.01207 | $0.01517 | $0.2573 | $658,690 |
| 2016-05-28 | $0.01516 | $0.01528 | $0.01206 | $0.01346 | $19.05 | $584,595 |
| 2016-05-29 | $0.01344 | $0.01344 | $0.01169 | $0.01210 | $41.10 | $525,680 |
| 2016-05-30 | $0.01212 | $0.01586 | $0.01211 | $0.01552 | $129.26 | $674,178 |
| 2016-05-31 | $0.01550 | $0.01582 | $0.01205 | $0.01252 | $3.28 | $543,886 |