AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.006870 | $0.007401 | $0.005805 | $0.007186 | $149.69 | $312,532 |
| 2016-09-02 | $0.007186 | $0.009659 | $0.005892 | $0.006475 | $7.95 | $281,643 |
| 2016-09-03 | $0.006473 | $0.006637 | $0.005590 | $0.005596 | $283.16 | $243,410 |
| 2016-09-04 | $0.005599 | $0.006503 | $0.005587 | $0.006391 | $38.49 | $277,991 |
| 2016-09-05 | $0.006393 | $0.006610 | $0.006164 | $0.006580 | $6.17 | $286,187 |
| 2016-09-06 | $0.006585 | $0.006599 | $0.006116 | $0.006334 | $1.23 | $275,518 |
| 2016-09-07 | $0.006335 | $0.006685 | $0.005556 | $0.005570 | $1.71 | $242,291 |
| 2016-09-08 | $0.005570 | $0.01103 | $0.005564 | $0.005724 | $4.51 | $248,984 |
| 2016-09-09 | $0.005723 | $0.008070 | $0.005686 | $0.007413 | $5.90 | $322,463 |
| 2016-09-10 | $0.007411 | $0.01486 | $0.005998 | $0.01138 | $2,752.93 | $494,867 |
| 2016-09-11 | $0.01138 | $0.01247 | $0.006297 | $0.008484 | $1,445.92 | $369,071 |
| 2016-09-12 | $0.008487 | $0.01451 | $0.008487 | $0.01170 | $3,395.39 | $509,144 |
| 2016-09-13 | $0.01171 | $0.01425 | $0.007316 | $0.008450 | $2,295.87 | $367,593 |
| 2016-09-14 | $0.008453 | $0.01042 | $0.008438 | $0.01039 | $1,157.95 | $452,002 |
| 2016-09-15 | $0.01039 | $0.01048 | $0.006904 | $0.009174 | $2,260.80 | $399,082 |
| 2016-09-16 | $0.009172 | $0.01204 | $0.007100 | $0.009113 | $1,048.18 | $396,431 |
| 2016-09-17 | $0.009113 | $0.01121 | $0.007106 | $0.007592 | $794.62 | $330,294 |
| 2016-09-18 | $0.007590 | $0.01028 | $0.007574 | $0.008589 | $27.67 | $373,656 |
| 2016-09-19 | $0.008589 | $0.01460 | $0.007949 | $0.009038 | $2,484.32 | $393,188 |
| 2016-09-20 | $0.009037 | $0.01029 | $0.008350 | $0.009696 | $1,239.12 | $421,831 |
| 2016-09-21 | $0.009684 | $0.01429 | $0.008410 | $0.01194 | $2,702.66 | $519,489 |
| 2016-09-22 | $0.01076 | $0.01435 | $0.01075 | $0.01111 | $1,129.71 | $483,504 |
| 2016-09-23 | $0.01111 | $0.01279 | $0.01084 | $0.01135 | $55.86 | $494,015 |
| 2016-09-24 | $0.01135 | $0.01146 | $0.01021 | $0.01021 | $70.88 | $444,069 |
| 2016-09-25 | $0.01021 | $0.01141 | $0.008702 | $0.01125 | $863.81 | $489,377 |
| 2016-09-26 | $0.01125 | $0.01276 | $0.01091 | $0.01276 | $1,309.11 | $555,108 |
| 2016-09-27 | $0.01276 | $0.01426 | $0.009130 | $0.01216 | $1,207.89 | $529,004 |
| 2016-09-28 | $0.01216 | $0.01253 | $0.01213 | $0.01230 | $103.17 | $535,216 |
| 2016-09-29 | $0.01230 | $0.01407 | $0.01210 | $0.01364 | $668.55 | $593,574 |
| 2016-09-30 | $0.01364 | $0.01454 | $0.009547 | $0.01138 | $605.11 | $495,260 |