AmericanCoin AMC
Xếp hạng #?
00:14:02 17/05/2016
AmericanCoin (AMC)
Không hoạt động
Lịch sử giá AmericanCoin (AMC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0001197 | $0.0001219 | $0.0001018 | $0.0001088 | $30.68 | $0 |
| 2015-04-02 | $0.0001088 | $0.0001242 | $0.0001087 | $0.0001240 | $6.44 | $0 |
| 2015-04-03 | $0.0001164 | $0.0001203 | $0.0001140 | $0.0001170 | $5.00 | $0 |
| 2015-04-04 | $0.0001170 | $0.0001262 | $0.0001108 | $0.0001168 | $5.68 | $0 |
| 2015-04-05 | $0.0001167 | $0.0001313 | $0.0001109 | $0.0001146 | $6.70 | $0 |
| 2015-04-06 | $0.0001147 | $0.0001307 | $0.0001132 | $0.0001278 | $6.67 | $0 |
| 2015-04-07 | $0.0001277 | $0.0001303 | $0.0001115 | $0.0001141 | $4.21 | $0 |
| 2015-04-08 | $0.0001139 | $0.0001267 | $0.0001100 | $0.0001103 | $6.79 | $0 |
| 2015-04-09 | $0.0001103 | $0.0001323 | $0.0001101 | $0.0001121 | $21.84 | $0 |
| 2015-04-10 | $0.0001121 | $0.0001136 | $0.0001076 | $0.0001085 | $0.7331 | $0 |
| 2015-04-11 | $0.0001086 | $0.0001112 | $0.0001077 | $0.0001089 | $5.05 | $0 |
| 2015-04-12 | $0.0001088 | $0.0001110 | $0.0001059 | $0.0001086 | $5.03 | $0 |
| 2015-04-13 | $0.0001086 | $0.0001110 | $0.0001009 | $0.0001012 | $7.23 | $0 |
| 2015-04-14 | $0.0001011 | $0.0001045 | $0.00009518 | $0.00009643 | $7.25 | $0 |
| 2015-04-15 | $0.00009643 | $0.0001046 | $0.00009621 | $0.00009841 | $0.5639 | $0 |
| 2015-04-16 | $0.00009849 | $0.0001102 | $0.00009849 | $0.0001074 | $16.46 | $0 |
| 2015-04-17 | $0.0001074 | $0.0001095 | $0.00009322 | $0.00009364 | $3.28 | $0 |
| 2015-04-18 | $0.00009361 | $0.0001077 | $0.00009109 | $0.0001050 | $3.92 | $0 |
| 2015-04-19 | $0.0001050 | $0.0001245 | $0.0001006 | $0.0001202 | $62.14 | $0 |
| 2015-04-20 | $0.0001202 | $0.0001283 | $0.0001007 | $0.0001033 | $12.53 | $0 |
| 2015-04-21 | $0.0001033 | $0.0001240 | $0.00009439 | $0.0001008 | $37.99 | $0 |
| 2015-04-22 | $0.0001012 | $0.0001116 | $0.0001005 | $0.0001099 | $0.8147 | $0 |
| 2015-04-23 | $0.0001101 | $0.0001294 | $0.00009879 | $0.0001064 | $61.21 | $0 |
| 2015-04-24 | $0.0001064 | $0.0001342 | $0.0001023 | $0.0001064 | $25.49 | $0 |
| 2015-04-25 | $0.0001064 | $0.0001626 | $0.0001053 | $0.0001585 | $111.50 | $0 |
| 2015-04-26 | $0.0001585 | $0.0001801 | $0.0001097 | $0.0001097 | $57.10 | $0 |
| 2015-04-27 | $0.0001097 | $0.0001357 | $0.0001090 | $0.0001261 | $4.58 | $0 |
| 2015-04-28 | $0.0001261 | $0.0001860 | $0.0001169 | $0.0001490 | $43.34 | $0 |
| 2015-04-29 | $0.0001491 | $0.0001822 | $0.0001485 | $0.0001808 | $53.98 | $0 |
| 2015-04-30 | $0.0001806 | $0.0002024 | $0.0001125 | $0.0001912 | $71.42 | $0 |