AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.01252 | $0.01488 | $0.01222 | $0.01484 | $0.5388 | $644,417 |
| 2016-06-02 | $0.01481 | $0.01674 | $0.01474 | $0.01667 | $1.87 | $723,963 |
| 2016-06-03 | $0.01667 | $0.01672 | $0.01181 | $0.01256 | $0.004848 | $545,791 |
| 2016-06-04 | $0.01307 | $0.01307 | $0.01223 | $0.01260 | $58.93 | $547,527 |
| 2016-06-05 | $0.01259 | $0.02301 | $0.01249 | $0.02297 | $12.21 | $997,889 |
| 2016-06-06 | $0.02297 | $0.02299 | $0.01245 | $0.01603 | $173.62 | $696,380 |
| 2016-06-07 | $0.01603 | $0.01682 | $0.01431 | $0.01474 | $58.27 | $640,416 |
| 2016-06-08 | $0.01474 | $0.01672 | $0.01353 | $0.01378 | $343.61 | $598,697 |
| 2016-06-09 | $0.01378 | $0.01939 | $0.01334 | $0.01365 | $6.14 | $592,998 |
| 2016-06-10 | $0.01365 | $0.01484 | $0.01160 | $0.01357 | $183.85 | $589,723 |
| 2016-06-11 | $0.01357 | $0.01373 | $0.009598 | $0.01132 | $31.58 | $491,753 |
| 2016-06-12 | $0.01235 | $0.01423 | $0.01037 | $0.01093 | $94.29 | $475,046 |
| 2016-06-13 | $0.01094 | $0.01387 | $0.01045 | $0.01070 | $60.65 | $464,847 |
| 2016-06-14 | $0.01070 | $0.01533 | $0.01055 | $0.01189 | $73.32 | $516,639 |
| 2016-06-15 | $0.01189 | $0.01256 | $0.01059 | $0.01173 | $69.52 | $509,406 |
| 2016-06-16 | $0.01173 | $0.01319 | $0.009478 | $0.009568 | $170.42 | $415,664 |
| 2016-06-17 | $0.009569 | $0.01368 | $0.008974 | $0.01357 | $256.67 | $589,347 |
| 2016-06-18 | $0.01356 | $0.01745 | $0.009821 | $0.01006 | $32.38 | $437,024 |
| 2016-06-19 | $0.01006 | $0.01007 | $0.007811 | $0.009189 | $107.91 | $399,224 |
| 2016-06-20 | $0.009194 | $0.009567 | $0.008796 | $0.008806 | $3.91 | $382,587 |
| 2016-06-21 | $0.008805 | $0.01459 | $0.008347 | $0.01122 | $727.42 | $487,430 |
| 2016-06-22 | $0.01123 | $0.01278 | $0.009892 | $0.01205 | $0.2809 | $523,418 |
| 2016-06-23 | $0.01218 | $0.01280 | $0.009007 | $0.009975 | $40.96 | $433,405 |
| 2016-06-24 | $0.009977 | $0.01417 | $0.009224 | $0.009337 | $360.24 | $405,692 |
| 2016-06-25 | $0.009314 | $0.009684 | $0.008406 | $0.008650 | $19.61 | $375,840 |
| 2016-06-26 | $0.008648 | $0.01396 | $0.008144 | $0.008180 | $5.81 | $355,421 |
| 2016-06-27 | $0.008171 | $0.01525 | $0.007501 | $0.01103 | $245.62 | $479,439 |
| 2016-06-28 | $0.01114 | $0.01259 | $0.01078 | $0.01094 | $118.12 | $475,487 |
| 2016-06-29 | $0.01094 | $0.01603 | $0.007430 | $0.01066 | $79.95 | $463,195 |
| 2016-06-30 | $0.01066 | $0.01668 | $0.01061 | $0.01645 | $188.43 | $714,852 |