AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.009287 | $0.009453 | $0.007409 | $0.008381 | $407.28 | $365,061 |
| 2016-12-02 | $0.008392 | $0.009832 | $0.006686 | $0.006692 | $84.24 | $291,487 |
| 2016-12-03 | $0.006694 | $0.009013 | $0.006694 | $0.006772 | $440.63 | $294,963 |
| 2016-12-04 | $0.006772 | $0.007728 | $0.006764 | $0.007027 | $54.43 | $306,093 |
| 2016-12-05 | $0.007030 | $0.007043 | $0.006517 | $0.006524 | $21.74 | $284,201 |
| 2016-12-06 | $0.006523 | $0.006582 | $0.005388 | $0.005405 | $124.08 | $235,444 |
| 2016-12-07 | $0.005405 | $0.006039 | $0.004569 | $0.005458 | $273.86 | $237,741 |
| 2016-12-08 | $0.005239 | $0.007867 | $0.005062 | $0.006781 | $286.16 | $295,371 |
| 2016-12-09 | $0.006781 | $0.009081 | $0.005432 | $0.006445 | $36.73 | $280,760 |
| 2016-12-10 | $0.006445 | $0.007153 | $0.004208 | $0.004931 | $307.12 | $214,789 |
| 2016-12-11 | $0.004976 | $0.006362 | $0.004861 | $0.005832 | $112.49 | $254,041 |
| 2016-12-12 | $0.005833 | $0.006086 | $0.004740 | $0.004743 | $48.90 | $206,638 |
| 2016-12-13 | $0.004852 | $0.005493 | $0.004852 | $0.005045 | $25.37 | $219,783 |
| 2016-12-14 | $0.005102 | $0.005122 | $0.004310 | $0.004931 | $21.77 | $214,819 |
| 2016-12-15 | $0.004932 | $0.005650 | $0.003916 | $0.005647 | $269.07 | $246,004 |
| 2016-12-16 | $0.005645 | $0.005672 | $0.004697 | $0.005144 | $12.56 | $224,118 |
| 2016-12-17 | $0.005144 | $0.005264 | $0.005137 | $0.005178 | $0.4439 | $225,587 |
| 2016-12-18 | $0.005178 | $0.005535 | $0.004329 | $0.005502 | $55.03 | $239,726 |
| 2016-12-19 | $0.005504 | $0.007680 | $0.005120 | $0.007679 | $24.55 | $334,588 |
| 2016-12-20 | $0.007678 | $0.009852 | $0.006842 | $0.006861 | $323.31 | $298,928 |
| 2016-12-21 | $0.006858 | $0.008275 | $0.005691 | $0.005718 | $265.27 | $249,154 |
| 2016-12-22 | $0.005734 | $0.006074 | $0.005731 | $0.005826 | $59.10 | $253,847 |
| 2016-12-23 | $0.005824 | $0.007123 | $0.005822 | $0.007074 | $20.49 | $308,218 |
| 2016-12-24 | $0.007078 | $0.007147 | $0.004788 | $0.005480 | $331.39 | $238,783 |
| 2016-12-25 | $0.005482 | $0.005930 | $0.005267 | $0.005928 | $116.31 | $258,304 |
| 2016-12-26 | $0.005925 | $0.006498 | $0.004490 | $0.004730 | $402.61 | $206,091 |
| 2016-12-27 | $0.004733 | $0.005741 | $0.004665 | $0.004679 | $359.10 | $203,868 |
| 2016-12-28 | $0.004681 | $0.005475 | $0.004681 | $0.005020 | $197.54 | $218,744 |
| 2016-12-29 | $0.005021 | $0.005372 | $0.004904 | $0.005044 | $47.23 | $219,810 |
| 2016-12-30 | $0.005045 | $0.005117 | $0.003782 | $0.004970 | $92.66 | $216,574 |
| 2016-12-31 | $0.004970 | $0.004971 | $0.003678 | $0.004339 | $41.58 | $189,065 |