AmericanCoin AMC
Xếp hạng #?
00:14:02 17/05/2016
AmericanCoin (AMC)
Không hoạt động
Lịch sử giá AmericanCoin (AMC) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0001357 | $0.0001364 | $0.0001226 | $0.0001345 | $2.82 | $0 |
| 2015-09-02 | $0.0001346 | $0.0001348 | $0.0001255 | $0.0001284 | $1.43 | $0 |
| 2015-09-03 | $0.0001284 | $0.0001376 | $0.0001224 | $0.0001277 | $6.37 | $0 |
| 2015-09-04 | $0.0001277 | $0.0001362 | $0.0001231 | $0.0001244 | $3.99 | $0 |
| 2015-09-05 | $0.0001244 | $0.0001412 | $0.0001221 | $0.0001410 | $1.03 | $0 |
| 2015-09-06 | $0.0001410 | $0.0001457 | $0.0001261 | $0.0001416 | $1.55 | $0 |
| 2015-09-07 | $0.0001415 | $0.0001423 | $0.0001271 | $0.0001393 | $1.27 | $0 |
| 2015-09-08 | $0.0001271 | $0.0001414 | $0.0001270 | $0.0001316 | $0.9686 | $0 |
| 2015-09-09 | $0.0001315 | $0.0001442 | $0.0001310 | $0.0001381 | $3.19 | $0 |
| 2015-09-10 | $0.0001405 | $0.0001417 | $0.0001312 | $0.0001336 | $0.3800 | $0 |
| 2015-09-11 | $0.0001335 | $0.0001370 | $0.0001293 | $0.0001297 | $7.57 | $0 |
| 2015-09-12 | $0.0001297 | $0.0001392 | $0.0001292 | $0.0001364 | $0.6029 | $0 |
| 2015-09-13 | $0.0001364 | $0.0001368 | $0.0001284 | $0.0001293 | $2.49 | $0 |
| 2015-09-14 | $0.0001291 | $0.0001344 | $0.0001210 | $0.0001246 | $9.68 | $0 |
| 2015-09-15 | $0.0001245 | $0.0001361 | $0.0001218 | $0.0001359 | $0.7954 | $0 |
| 2015-09-16 | $0.0001359 | $0.0001363 | $0.0001228 | $0.0001329 | $0.09695 | $0 |
| 2015-09-17 | $0.0001329 | $0.0001356 | $0.0001241 | $0.0001356 | $0.1108 | $0 |
| 2015-09-18 | $0.0001356 | $0.0001356 | $0.0001218 | $0.0001235 | $3.39 | $0 |
| 2015-09-19 | $0.0001235 | $0.0001376 | $0.0001234 | $0.0001273 | $1.01 | $0 |
| 2015-09-20 | $0.0001273 | $0.0001343 | $0.0001225 | $0.0001318 | $6.74 | $0 |
| 2015-09-21 | $0.0001318 | $0.0001324 | $0.0001295 | $0.0001316 | $0.1263 | $0 |
| 2015-09-22 | $0.0001317 | $0.0001325 | $0.0001216 | $0.0001245 | $1.12 | $0 |
| 2015-09-23 | $0.0001245 | $0.0001318 | $0.0001240 | $0.0001244 | $10.10 | $0 |
| 2015-09-24 | $0.0001244 | $0.0001343 | $0.0001244 | $0.0001337 | $2.15 | $0 |
| 2015-09-25 | $0.0001337 | $0.0001472 | $0.0001332 | $0.0001458 | $22.17 | $0 |
| 2015-09-26 | $0.0001458 | $0.0001497 | $0.0001330 | $0.0001477 | $9.91 | $0 |
| 2015-09-27 | $0.0001476 | $0.0001478 | $0.0001348 | $0.0001350 | $0.01309 | $0 |
| 2015-09-28 | $0.0001350 | $0.0001384 | $0.0001348 | $0.0001363 | $0.004138 | $0 |
| 2015-09-29 | $0.0001363 | $0.0001592 | $0.0001351 | $0.0001585 | $13.51 | $0 |
| 2015-09-30 | $0.0001586 | $0.0001613 | $0.0001579 | $0.0001605 | $5.21 | $0 |