AmericanCoin AMC
Xếp hạng #?
00:14:02 17/05/2016
AmericanCoin (AMC)
Không hoạt động
Lịch sử giá AmericanCoin (AMC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0001913 | $0.0002111 | $0.0001048 | $0.0001741 | $1,303.82 | $0 |
| 2015-05-02 | $0.0001741 | $0.0001751 | $0.0001165 | $0.0001269 | $61.48 | $0 |
| 2015-05-03 | $0.0001269 | $0.0001575 | $0.0001264 | $0.0001394 | $14.21 | $0 |
| 2015-05-04 | $0.0001394 | $0.0001395 | $0.0001238 | $0.0001243 | $6.90 | $0 |
| 2015-05-05 | $0.0001243 | $0.0001481 | $0.0001230 | $0.0001275 | $4.39 | $0 |
| 2015-05-06 | $0.0001275 | $0.0001412 | $0.0001275 | $0.0001308 | $1.54 | $0 |
| 2015-05-07 | $0.0001310 | $0.0001385 | $0.0001017 | $0.0001328 | $44.37 | $0 |
| 2015-05-08 | $0.0001329 | $0.0001355 | $0.0001142 | $0.0001220 | $0.9230 | $0 |
| 2015-05-09 | $0.0001219 | $0.0001354 | $0.0001198 | $0.0001210 | $2.57 | $0 |
| 2015-05-10 | $0.0001209 | $0.0001306 | $0.0001194 | $0.0001227 | $0.1413 | $0 |
| 2015-05-11 | $0.0001226 | $0.0001392 | $0.0001159 | $0.0001379 | $67.80 | $0 |
| 2015-05-12 | $0.0001380 | $0.0001384 | $0.0001058 | $0.0001159 | $48.93 | $0 |
| 2015-05-13 | $0.0001157 | $0.0001340 | $0.0001106 | $0.0001135 | $1.48 | $0 |
| 2015-05-14 | $0.0001135 | $0.0001258 | $0.0001131 | $0.0001255 | $0.008242 | $0 |
| 2015-05-15 | $0.0001256 | $0.0001334 | $0.0001067 | $0.0001330 | $42.60 | $0 |
| 2015-05-16 | $0.0001331 | $0.0001371 | $0.0001157 | $0.0001370 | $43.81 | $0 |
| 2015-05-17 | $0.0001370 | $0.0001375 | $0.0001325 | $0.0001326 | $2.41 | $0 |
| 2015-05-18 | $0.0001326 | $0.0001373 | $0.00009763 | $0.0001025 | $109.74 | $0 |
| 2015-05-19 | $0.0001026 | $0.0001121 | $0.0001025 | $0.0001113 | $2.52 | $0 |
| 2015-05-20 | $0.0001113 | $0.0001123 | $0.0001045 | $0.0001123 | $0.4469 | $0 |
| 2015-05-21 | $0.0001123 | $0.0001228 | $0.0001100 | $0.0001153 | $92.64 | $0 |
| 2015-05-22 | $0.0001153 | $0.0001229 | $0.0001035 | $0.0001226 | $17.00 | $0 |
| 2015-05-23 | $0.0001226 | $0.0001270 | $0.0001153 | $0.0001266 | $29.82 | $0 |
| 2015-05-24 | $0.0001266 | $0.0001282 | $0.0001242 | $0.0001277 | $5.78 | $0 |
| 2015-05-25 | $0.0001277 | $0.0001302 | $0.0001178 | $0.0001280 | $21.53 | $0 |
| 2015-05-26 | $0.0001280 | $0.0001284 | $0.0001155 | $0.0001186 | $3.80 | $0 |
| 2015-05-27 | $0.0001186 | $0.0001570 | $0.0001185 | $0.0001400 | $363.34 | $0 |
| 2015-05-28 | $0.0001400 | $0.0001474 | $0.0001329 | $0.0001329 | $12.06 | $0 |
| 2015-05-29 | $0.0001329 | $0.0001543 | $0.0001327 | $0.0001494 | $94.66 | $0 |
| 2015-05-30 | $0.0001494 | $0.0001512 | $0.0001299 | $0.0001308 | $5.54 | $0 |
| 2015-05-31 | $0.0001307 | $0.0001442 | $0.0001305 | $0.0001311 | $2.69 | $0 |