AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.01149 | $0.01469 | $0.01149 | $0.01424 | $505.39 | $619,786 |
| 2016-10-02 | $0.01424 | $0.01466 | $0.01018 | $0.01465 | $368.72 | $637,413 |
| 2016-10-03 | $0.01465 | $0.01521 | $0.01169 | $0.01170 | $316.70 | $508,916 |
| 2016-10-04 | $0.01170 | $0.01220 | $0.01017 | $0.01137 | $364.78 | $494,542 |
| 2016-10-05 | $0.01137 | $0.01472 | $0.01136 | $0.01296 | $749.29 | $563,818 |
| 2016-10-06 | $0.01296 | $0.02714 | $0.01285 | $0.01791 | $857.72 | $779,418 |
| 2016-10-07 | $0.01791 | $0.02286 | $0.01468 | $0.01474 | $88.37 | $641,346 |
| 2016-10-08 | $0.01474 | $0.01689 | $0.01436 | $0.01437 | $74.06 | $625,293 |
| 2016-10-09 | $0.01437 | $0.02465 | $0.01333 | $0.02428 | $513.69 | $1,056,523 |
| 2016-10-10 | $0.02428 | $0.02444 | $0.01489 | $0.01554 | $4.63 | $676,286 |
| 2016-10-11 | $0.01555 | $0.02379 | $0.01555 | $0.01667 | $98.70 | $725,219 |
| 2016-10-12 | $0.01665 | $0.02552 | $0.01128 | $0.01269 | $3,302.87 | $552,233 |
| 2016-10-13 | $0.01269 | $0.01302 | $0.01154 | $0.01183 | $436.79 | $514,720 |
| 2016-10-14 | $0.01183 | $0.01531 | $0.009721 | $0.009933 | $2,403.58 | $432,265 |
| 2016-10-15 | $0.009932 | $0.01278 | $0.008025 | $0.01006 | $1,848.81 | $437,841 |
| 2016-10-16 | $0.01006 | $0.01160 | $0.007495 | $0.009885 | $2,354.99 | $430,192 |
| 2016-10-17 | $0.009888 | $0.009899 | $0.008030 | $0.008748 | $63.39 | $380,726 |
| 2016-10-18 | $0.008748 | $0.01021 | $0.007119 | $0.007200 | $2,344.18 | $313,333 |
| 2016-10-19 | $0.007200 | $0.007520 | $0.007026 | $0.007097 | $448.65 | $308,864 |
| 2016-10-20 | $0.007097 | $0.009450 | $0.006664 | $0.007564 | $251.91 | $329,185 |
| 2016-10-21 | $0.006845 | $0.007457 | $0.006843 | $0.007400 | $57.71 | $322,080 |
| 2016-10-22 | $0.007468 | $0.007549 | $0.006738 | $0.006918 | $204.99 | $301,096 |
| 2016-10-23 | $0.006923 | $0.007653 | $0.006923 | $0.007548 | $25.09 | $328,527 |
| 2016-10-24 | $0.007550 | $0.007565 | $0.006869 | $0.006932 | $19.18 | $301,721 |
| 2016-10-25 | $0.006930 | $0.007034 | $0.006919 | $0.006958 | $3.46 | $302,854 |
| 2016-10-26 | $0.006962 | $0.01038 | $0.006962 | $0.01036 | $31.77 | $450,900 |
| 2016-10-27 | $0.01036 | $0.01298 | $0.007304 | $0.008291 | $89.07 | $360,897 |
| 2016-10-28 | $0.008296 | $0.009340 | $0.007467 | $0.009328 | $3.54 | $406,033 |
| 2016-10-29 | $0.009330 | $0.009346 | $0.007313 | $0.007880 | $199.00 | $343,016 |
| 2016-10-30 | $0.007878 | $0.008178 | $0.007407 | $0.007584 | $284.75 | $330,155 |
| 2016-10-31 | $0.007584 | $0.008440 | $0.007405 | $0.007632 | $52.73 | $332,241 |