AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.004392 | $0.004957 | $0.004362 | $0.004744 | $4.42 | $206,713 |
| 2017-01-02 | $0.004749 | $0.004798 | $0.004111 | $0.004598 | $27.25 | $200,353 |
| 2017-01-03 | $0.004597 | $0.01012 | $0.004597 | $0.005675 | $477.22 | $247,293 |
| 2017-01-04 | $0.005673 | $0.01001 | $0.005673 | $0.007134 | $331.03 | $310,921 |
| 2017-01-05 | $0.007137 | $0.009035 | $0.004979 | $0.006096 | $75.42 | $265,692 |
| 2017-01-06 | $0.006113 | $0.008154 | $0.005738 | $0.007125 | $3.60 | $310,520 |
| 2017-01-07 | $0.007135 | $0.007169 | $0.004654 | $0.005273 | $42.53 | $229,837 |
| 2017-01-08 | $0.005273 | $0.005989 | $0.004695 | $0.005883 | $39.11 | $256,423 |
| 2017-01-09 | $0.005891 | $0.005908 | $0.004735 | $0.005366 | $66.29 | $233,864 |
| 2017-01-10 | $0.005363 | $0.007674 | $0.003274 | $0.003280 | $189.11 | $142,954 |
| 2017-01-11 | $0.003280 | $0.005195 | $0.002734 | $0.003535 | $286.24 | $154,066 |
| 2017-01-12 | $0.003529 | $0.004702 | $0.002855 | $0.004075 | $11.51 | $177,609 |
| 2017-01-13 | $0.004072 | $0.004091 | $0.002498 | $0.003992 | $48.35 | $173,994 |
| 2017-01-14 | $0.003997 | $0.004048 | $0.003605 | $0.003775 | $12.74 | $164,536 |
| 2017-01-15 | $0.003773 | $0.004396 | $0.003201 | $0.004394 | $193.99 | $191,538 |
| 2017-01-16 | $0.004407 | $0.004410 | $0.004276 | $0.004291 | $0.3650 | $187,033 |
| 2017-01-17 | $0.004292 | $0.004764 | $0.004254 | $0.004623 | $276.75 | $201,526 |
| 2017-01-18 | $0.004626 | $0.004675 | $0.003411 | $0.004050 | $26.43 | $176,560 |
| 2017-01-19 | $0.004067 | $0.004337 | $0.003279 | $0.004313 | $184.05 | $187,991 |
| 2017-01-20 | $0.004311 | $0.004311 | $0.003694 | $0.003695 | $6.57 | $161,055 |
| 2017-01-21 | $0.003695 | $0.004378 | $0.003629 | $0.004047 | $283.26 | $176,414 |
| 2017-01-22 | $0.004047 | $0.004664 | $0.003905 | $0.004664 | $283.36 | $203,319 |
| 2017-01-23 | $0.004670 | $0.004674 | $0.003949 | $0.004044 | $36.85 | $176,293 |
| 2017-01-24 | $0.004042 | $0.004047 | $0.003819 | $0.003819 | $45.44 | $166,460 |
| 2017-01-25 | $0.003820 | $0.003861 | $0.003810 | $0.003849 | $0.7274 | $167,798 |
| 2017-01-26 | $0.003850 | $0.004563 | $0.003740 | $0.004015 | $50.94 | $175,011 |
| 2017-01-27 | $0.004015 | $0.004036 | $0.003763 | $0.003975 | $2.78 | $173,268 |
| 2017-01-28 | $0.003975 | $0.004531 | $0.003975 | $0.004356 | $15.40 | $189,878 |
| 2017-01-29 | $0.004356 | $0.004582 | $0.004159 | $0.004579 | $39.71 | $199,615 |
| 2017-01-30 | $0.004579 | $0.005142 | $0.004140 | $0.004312 | $133.84 | $187,984 |
| 2017-01-31 | $0.004310 | $0.004882 | $0.003949 | $0.004445 | $106.50 | $193,778 |