AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.001135 | $0.001422 | $0.0006194 | $0.0006519 | $3,792.56 | $28,441.23 |
| 2017-04-02 | $0.0006520 | $0.001413 | $0.0006515 | $0.001162 | $561.29 | $50,701.22 |
| 2017-04-03 | $0.001163 | $0.001189 | $0.00009793 | $0.0007416 | $4,168.24 | $32,354.50 |
| 2017-04-04 | $0.0007427 | $0.0009940 | $0.0006082 | $0.0007600 | $248.28 | $33,160.44 |
| 2017-04-05 | $0.0007606 | $0.0008241 | $0.0006343 | $0.0008229 | $205.63 | $35,908.71 |
| 2017-04-06 | $0.0008237 | $0.0008485 | $0.0007029 | $0.0007029 | $32.50 | $30,674.20 |
| 2017-04-07 | $0.0007007 | $0.0008089 | $0.0006659 | $0.0006756 | $40.64 | $29,482.50 |
| 2017-04-08 | $0.0006716 | $0.0007544 | $0.0006659 | $0.0007544 | $11.29 | $32,918.02 |
| 2017-04-09 | $0.0007547 | $0.0008369 | $0.0007071 | $0.0007503 | $14.15 | $32,740.82 |
| 2017-04-10 | $0.0007499 | $0.0007699 | $0.0006497 | $0.0006529 | $347.14 | $28,492.46 |
| 2017-04-11 | $0.0006531 | $0.0007732 | $0.0006531 | $0.0006869 | $3.30 | $29,973.46 |
| 2017-04-12 | $0.0007711 | $0.0008290 | $0.0007661 | $0.0008283 | $62.39 | $36,144.13 |
| 2017-04-13 | $0.0008287 | $0.0008432 | $0.0007632 | $0.0007717 | $10.11 | $33,677.40 |
| 2017-04-14 | $0.0007724 | $0.0009373 | $0.0007655 | $0.0007706 | $15.70 | $33,627.45 |
| 2017-04-15 | $0.0007704 | $0.0009567 | $0.0007689 | $0.0009497 | $0.7202 | $41,446.40 |
| 2017-04-16 | $0.0009498 | $0.0009574 | $0.0007666 | $0.0009464 | $7.56 | $41,299.11 |
| 2017-04-17 | $0.0009466 | $0.0009559 | $0.0008580 | $0.0008596 | $6.81 | $37,514.18 |
| 2017-04-18 | $0.0008595 | $0.0009320 | $0.0008100 | $0.0008118 | $9.69 | $35,428.90 |
| 2017-04-19 | $0.0008121 | $0.0008144 | $0.0008086 | $0.0008092 | $1.53 | $35,315.82 |
| 2017-04-20 | $0.0007737 | $0.0009926 | $0.0007737 | $0.0009833 | $83.81 | $42,911.49 |
| 2017-04-21 | $0.0009835 | $0.0009888 | $0.0006807 | $0.0006843 | $29.26 | $29,866.46 |
| 2017-04-22 | $0.0006847 | $0.0008155 | $0.0006767 | $0.0008132 | $8.95 | $35,490.36 |
| 2017-04-23 | $0.0008131 | $0.0008136 | $0.0008015 | $0.0008088 | $1.21 | $35,299.84 |
| 2017-04-24 | $0.0008088 | $0.0008757 | $0.0008088 | $0.0008751 | $15.61 | $38,192.44 |
| 2017-04-25 | $0.0008753 | $0.0008867 | $0.0007342 | $0.0008605 | $1.73 | $37,556.47 |
| 2017-04-26 | $0.0008605 | $0.0008799 | $0.0007410 | $0.0007430 | $0.2187 | $32,428.08 |
| 2017-04-27 | $0.0007435 | $0.0007641 | $0.0007432 | $0.0007595 | $0.2235 | $33,146.75 |
| 2017-04-28 | $0.0008908 | $0.0008955 | $0.0008908 | $0.0008952 | $0.8952 | $39,069.71 |
| 2017-04-29 | $0.0008961 | $0.0009025 | $0.0008812 | $0.0008856 | $20.41 | $38,650.43 |
| 2017-04-30 | $0.0008856 | $0.0009031 | $0.0008810 | $0.0009031 | $82.68 | $39,413.62 |