AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.003762 | $0.004375 | $0.002867 | $0.003465 | $178.86 | $151,136 |
| 2017-03-02 | $0.003473 | $0.004416 | $0.002457 | $0.003683 | $28.44 | $160,630 |
| 2017-03-03 | $0.003682 | $0.004341 | $0.003187 | $0.003187 | $58.17 | $139,017 |
| 2017-03-04 | $0.003024 | $0.004464 | $0.002040 | $0.002318 | $17.04 | $101,109 |
| 2017-03-05 | $0.002317 | $0.004610 | $0.002199 | $0.003204 | $46.83 | $139,737 |
| 2017-03-06 | $0.003205 | $0.004133 | $0.002518 | $0.004122 | $68.63 | $179,788 |
| 2017-03-07 | $0.004123 | $0.004201 | $0.002512 | $0.002513 | $33.00 | $109,608 |
| 2017-03-08 | $0.002512 | $0.004023 | $0.002507 | $0.003567 | $37.12 | $155,585 |
| 2017-03-09 | $0.003568 | $0.003747 | $0.002414 | $0.003206 | $69.11 | $139,833 |
| 2017-03-10 | $0.003208 | $0.003995 | $0.002359 | $0.003040 | $47.43 | $132,615 |
| 2017-03-11 | $0.003039 | $0.003867 | $0.002433 | $0.002599 | $39.72 | $113,368 |
| 2017-03-12 | $0.002601 | $0.004442 | $0.002587 | $0.004392 | $251.89 | $191,581 |
| 2017-03-13 | $0.004393 | $0.004447 | $0.002753 | $0.002753 | $50.12 | $120,098 |
| 2017-03-14 | $0.003663 | $0.004669 | $0.002702 | $0.003261 | $81.61 | $142,230 |
| 2017-03-15 | $0.003261 | $0.004692 | $0.002702 | $0.003567 | $53.62 | $155,578 |
| 2017-03-16 | $0.003571 | $0.003806 | $0.002724 | $0.002788 | $20.98 | $121,618 |
| 2017-03-17 | $0.002770 | $0.003106 | $0.002430 | $0.002432 | $0.2659 | $106,068 |
| 2017-03-18 | $0.002430 | $0.004387 | $0.002430 | $0.002504 | $118.46 | $109,209 |
| 2017-03-19 | $0.002511 | $0.003951 | $0.002511 | $0.003476 | $3.60 | $151,615 |
| 2017-03-20 | $0.003479 | $0.003663 | $0.003430 | $0.003545 | $0.7657 | $154,623 |
| 2017-03-21 | $0.003406 | $0.003693 | $0.002388 | $0.002875 | $234.65 | $125,402 |
| 2017-03-22 | $0.002875 | $0.002912 | $0.001706 | $0.001967 | $203.28 | $85,810.35 |
| 2017-03-23 | $0.001724 | $0.002265 | $0.001718 | $0.002241 | $235.43 | $97,767.36 |
| 2017-03-24 | $0.002240 | $0.002772 | $0.001989 | $0.001997 | $53.94 | $87,125.21 |
| 2017-03-25 | $0.001995 | $0.002043 | $0.001101 | $0.001380 | $254.58 | $60,216.21 |
| 2017-03-26 | $0.001382 | $0.001731 | $0.0008691 | $0.001731 | $325.09 | $75,530.43 |
| 2017-03-27 | $0.001741 | $0.001908 | $0.001432 | $0.001765 | $210.75 | $76,994.83 |
| 2017-03-28 | $0.001763 | $0.002113 | $0.001747 | $0.002036 | $176.39 | $88,813.64 |
| 2017-03-29 | $0.002034 | $0.002079 | $0.001415 | $0.002065 | $448.91 | $90,072.21 |
| 2017-03-30 | $0.002067 | $0.002092 | $0.0004668 | $0.0009677 | $1,721.75 | $42,216.54 |
| 2017-03-31 | $0.0009679 | $0.002002 | $0.0009396 | $0.001135 | $7,519.58 | $49,512.11 |