AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.004573 | $0.006997 | $0.004402 | $0.004965 | $114.16 | $216,441 |
| 2017-02-02 | $0.004964 | $0.006621 | $0.004466 | $0.005136 | $131.81 | $223,892 |
| 2017-02-03 | $0.005134 | $0.005917 | $0.004485 | $0.005026 | $67.21 | $219,102 |
| 2017-02-04 | $0.005033 | $0.005196 | $0.004377 | $0.004867 | $45.34 | $212,201 |
| 2017-02-05 | $0.004870 | $0.007383 | $0.004269 | $0.004864 | $108.65 | $212,074 |
| 2017-02-06 | $0.004869 | $0.007300 | $0.004552 | $0.005472 | $62.62 | $238,579 |
| 2017-02-07 | $0.005483 | $0.007519 | $0.004284 | $0.005444 | $207.89 | $237,346 |
| 2017-02-08 | $0.005449 | $0.005633 | $0.004558 | $0.004560 | $81.11 | $198,803 |
| 2017-02-09 | $0.004610 | $0.005452 | $0.004234 | $0.004876 | $134.49 | $212,587 |
| 2017-02-10 | $0.004882 | $0.005103 | $0.004224 | $0.004471 | $101.09 | $194,926 |
| 2017-02-11 | $0.004472 | $0.005216 | $0.004359 | $0.004821 | $76.28 | $210,199 |
| 2017-02-12 | $0.004817 | $0.005145 | $0.004130 | $0.005008 | $107.13 | $218,370 |
| 2017-02-13 | $0.004518 | $0.005121 | $0.003455 | $0.005070 | $58.89 | $221,057 |
| 2017-02-14 | $0.004633 | $0.005237 | $0.003695 | $0.004468 | $32.53 | $194,794 |
| 2017-02-15 | $0.004475 | $0.005056 | $0.002743 | $0.003622 | $83.20 | $157,936 |
| 2017-02-16 | $0.003623 | $0.004976 | $0.003568 | $0.004961 | $95.87 | $216,311 |
| 2017-02-17 | $0.004955 | $0.005135 | $0.003900 | $0.004080 | $23.38 | $177,875 |
| 2017-02-18 | $0.004091 | $0.005218 | $0.003877 | $0.004625 | $201.42 | $201,658 |
| 2017-02-19 | $0.004627 | $0.005058 | $0.003892 | $0.004905 | $49.56 | $213,857 |
| 2017-02-20 | $0.004909 | $0.004929 | $0.003835 | $0.004028 | $118.08 | $175,633 |
| 2017-02-21 | $0.004026 | $0.005362 | $0.003863 | $0.004175 | $35.57 | $182,054 |
| 2017-02-22 | $0.004174 | $0.004870 | $0.003973 | $0.004638 | $121.39 | $202,205 |
| 2017-02-23 | $0.004709 | $0.004858 | $0.004177 | $0.004717 | $129.77 | $205,687 |
| 2017-02-24 | $0.004742 | $0.005013 | $0.004400 | $0.004604 | $165.72 | $200,768 |
| 2017-02-25 | $0.004640 | $0.004843 | $0.004248 | $0.004418 | $124.14 | $192,670 |
| 2017-02-26 | $0.004419 | $0.004814 | $0.004197 | $0.004413 | $36.99 | $192,474 |
| 2017-02-27 | $0.004749 | $0.004941 | $0.002496 | $0.002514 | $310.31 | $109,639 |
| 2017-02-28 | $0.002510 | $0.003851 | $0.002234 | $0.003762 | $157.15 | $164,074 |