AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.01643 | $0.01674 | $0.01453 | $0.01603 | $5.05 | $696,665 |
| 2016-07-02 | $0.01601 | $0.01656 | $0.01054 | $0.01071 | $252.25 | $465,316 |
| 2016-07-03 | $0.01071 | $0.01223 | $0.009128 | $0.009861 | $214.82 | $428,480 |
| 2016-07-04 | $0.009880 | $0.01237 | $0.009758 | $0.01237 | $204.42 | $537,629 |
| 2016-07-05 | $0.01238 | $0.01249 | $0.009331 | $0.01009 | $42.93 | $438,483 |
| 2016-07-06 | $0.01009 | $0.01156 | $0.01009 | $0.01151 | $118.64 | $499,963 |
| 2016-07-07 | $0.01151 | $0.01153 | $0.008566 | $0.008955 | $208.70 | $389,162 |
| 2016-07-08 | $0.008968 | $0.01285 | $0.008911 | $0.01285 | $652.18 | $558,229 |
| 2016-07-09 | $0.01300 | $0.01322 | $0.01255 | $0.01278 | $34.55 | $555,274 |
| 2016-07-10 | $0.01306 | $0.01751 | $0.008978 | $0.01007 | $1,695.10 | $437,654 |
| 2016-07-11 | $0.01007 | $0.01152 | $0.009270 | $0.009288 | $759.48 | $403,620 |
| 2016-07-12 | $0.009287 | $0.01081 | $0.009055 | $0.01050 | $38.85 | $456,306 |
| 2016-07-13 | $0.01050 | $0.01053 | $0.009853 | $0.009853 | $585.46 | $428,181 |
| 2016-07-14 | $0.009834 | $0.01056 | $0.009811 | $0.01051 | $387.41 | $456,825 |
| 2016-07-15 | $0.01052 | $0.01336 | $0.01050 | $0.01329 | $117.11 | $577,674 |
| 2016-07-16 | $0.01328 | $0.01402 | $0.009302 | $0.01322 | $311.87 | $574,372 |
| 2016-07-17 | $0.01319 | $0.01346 | $0.01102 | $0.01105 | $3.81 | $480,440 |
| 2016-07-18 | $0.01106 | $0.01266 | $0.009808 | $0.01257 | $4.21 | $546,278 |
| 2016-07-19 | $0.01256 | $0.01333 | $0.01048 | $0.01088 | $895.60 | $472,682 |
| 2016-07-20 | $0.01087 | $0.01088 | $0.008932 | $0.009124 | $4.97 | $396,554 |
| 2016-07-21 | $0.009122 | $0.01312 | $0.009047 | $0.009474 | $526.44 | $411,777 |
| 2016-07-22 | $0.009473 | $0.01116 | $0.007286 | $0.01106 | $47.36 | $480,875 |
| 2016-07-23 | $0.01107 | $0.01274 | $0.009588 | $0.009591 | $441.27 | $416,883 |
| 2016-07-24 | $0.009591 | $0.01163 | $0.008178 | $0.01057 | $142.17 | $459,425 |
| 2016-07-25 | $0.01057 | $0.01299 | $0.009297 | $0.01281 | $631.09 | $556,659 |
| 2016-07-26 | $0.01281 | $0.01299 | $0.007260 | $0.009206 | $1,405.41 | $400,135 |
| 2016-07-27 | $0.009201 | $0.01280 | $0.009188 | $0.009757 | $498.80 | $424,151 |
| 2016-07-28 | $0.009758 | $0.01105 | $0.008540 | $0.009178 | $183.54 | $399,005 |
| 2016-07-29 | $0.009177 | $0.01170 | $0.008844 | $0.01006 | $412.51 | $437,116 |
| 2016-07-30 | $0.01006 | $0.01294 | $0.008785 | $0.009136 | $3.18 | $397,170 |
| 2016-07-31 | $0.009136 | $0.01032 | $0.007518 | $0.007526 | $203.64 | $327,187 |