AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.007632 | $0.008145 | $0.007513 | $0.007551 | $28.31 | $328,730 |
| 2016-11-02 | $0.007553 | $0.008570 | $0.007498 | $0.007741 | $14.13 | $336,992 |
| 2016-11-03 | $0.007758 | $0.008127 | $0.007089 | $0.007222 | $56.52 | $314,381 |
| 2016-11-04 | $0.007225 | $0.009474 | $0.007192 | $0.007500 | $165.68 | $326,531 |
| 2016-11-05 | $0.007499 | $0.01107 | $0.007495 | $0.009098 | $6.31 | $396,101 |
| 2016-11-06 | $0.009098 | $0.01517 | $0.007706 | $0.008624 | $0.9420 | $375,471 |
| 2016-11-07 | $0.008622 | $0.01019 | $0.007999 | $0.009027 | $11.28 | $392,983 |
| 2016-11-08 | $0.009030 | $0.009083 | $0.007758 | $0.007825 | $2.47 | $340,675 |
| 2016-11-09 | $0.007823 | $0.008270 | $0.007809 | $0.008000 | $49.85 | $348,304 |
| 2016-11-10 | $0.008002 | $0.008074 | $0.007039 | $0.007226 | $1,067.99 | $314,615 |
| 2016-11-11 | $0.007227 | $0.007531 | $0.006931 | $0.006949 | $389.92 | $302,541 |
| 2016-11-12 | $0.006949 | $0.007420 | $0.005675 | $0.006957 | $419.51 | $302,895 |
| 2016-11-13 | $0.006957 | $0.006960 | $0.004569 | $0.005128 | $208.96 | $223,256 |
| 2016-11-14 | $0.005127 | $0.005488 | $0.004609 | $0.005200 | $8.93 | $226,390 |
| 2016-11-15 | $0.005203 | $0.005944 | $0.004931 | $0.005653 | $44.08 | $246,120 |
| 2016-11-16 | $0.005668 | $0.007076 | $0.004891 | $0.006161 | $539.66 | $268,283 |
| 2016-11-17 | $0.006161 | $0.007009 | $0.005796 | $0.006241 | $112.57 | $271,761 |
| 2016-11-18 | $0.006238 | $0.008642 | $0.006222 | $0.006448 | $153.13 | $280,777 |
| 2016-11-19 | $0.006446 | $0.01125 | $0.006392 | $0.006862 | $1,112.57 | $298,825 |
| 2016-11-20 | $0.006863 | $0.007223 | $0.006504 | $0.006658 | $76.20 | $289,928 |
| 2016-11-21 | $0.006658 | $0.01353 | $0.006658 | $0.009791 | $1,418.11 | $426,383 |
| 2016-11-22 | $0.009787 | $0.01053 | $0.009750 | $0.009788 | $9.59 | $426,272 |
| 2016-11-23 | $0.009788 | $0.009882 | $0.009326 | $0.009882 | $94.94 | $430,342 |
| 2016-11-24 | $0.009882 | $0.009883 | $0.009382 | $0.009614 | $811.16 | $418,686 |
| 2016-11-25 | $0.009612 | $0.009674 | $0.008977 | $0.009105 | $63.94 | $396,535 |
| 2016-11-26 | $0.009105 | $0.009184 | $0.008798 | $0.008812 | $261.70 | $383,771 |
| 2016-11-27 | $0.008809 | $0.009078 | $0.007758 | $0.007767 | $15.25 | $338,274 |
| 2016-11-28 | $0.007768 | $0.008672 | $0.007366 | $0.007375 | $77.20 | $321,222 |
| 2016-11-29 | $0.007376 | $0.007751 | $0.007374 | $0.007652 | $25.12 | $333,276 |
| 2016-11-30 | $0.007649 | $0.009587 | $0.007483 | $0.009287 | $116.66 | $404,514 |