AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.001441 | $0.001540 | $0.001441 | $0.001495 | $0.2392 | $65,255.41 |
| 2017-06-02 | $0.001764 | $0.001832 | $0.001761 | $0.001832 | $2.82 | $79,964.50 |
| 2017-06-03 | $0.001831 | $0.001859 | $0.001592 | $0.001601 | $4.15 | $69,863.70 |
| 2017-06-04 | $0.001596 | $0.001892 | $0.001560 | $0.001887 | $1.89 | $82,366.18 |
| 2017-06-05 | $0.001888 | $0.001990 | $0.001869 | $0.001988 | $12.41 | $86,768.48 |
| 2017-06-06 | $0.001994 | $0.002164 | $0.001707 | $0.001720 | $11.32 | $75,046.77 |
| 2017-06-07 | $0.001720 | $0.002055 | $0.001676 | $0.001954 | $0.5354 | $85,295.08 |
| 2017-06-08 | $0.001964 | $0.001979 | $0.001676 | $0.001740 | $18.39 | $75,920.07 |
| 2017-06-09 | $0.001737 | $0.002033 | $0.001702 | $0.002020 | $82.87 | $88,178.16 |
| 2017-06-10 | $0.002023 | $0.002141 | $0.001739 | $0.002141 | $36.48 | $93,430.19 |
| 2017-06-11 | $0.002140 | $0.002205 | $0.002117 | $0.002204 | $30.75 | $96,190.19 |
| 2017-06-12 | $0.002201 | $0.002208 | $0.001758 | $0.001988 | $2,160.54 | $86,748.40 |
| 2017-06-13 | $0.001981 | $0.002071 | $0.001851 | $0.001870 | $4.88 | $81,595.01 |
| 2017-06-14 | $0.001868 | $0.001922 | $0.001737 | $0.001819 | $0.3047 | $79,367.02 |
| 2017-06-15 | $0.001818 | $0.002398 | $0.001590 | $0.002053 | $132.66 | $89,609.66 |
| 2017-06-16 | $0.002052 | $0.002095 | $0.001717 | $0.001749 | $24.33 | $76,314.61 |
| 2017-06-17 | $0.001749 | $0.002673 | $0.001749 | $0.002673 | $27.17 | $116,653 |
| 2017-06-18 | $0.002673 | $0.003572 | $0.002548 | $0.003547 | $499.55 | $154,810 |
| 2017-06-19 | $0.003547 | $0.003597 | $0.002648 | $0.003447 | $166.10 | $150,449 |
| 2017-06-20 | $0.003447 | $0.003947 | $0.002248 | $0.003947 | $402.02 | $172,253 |
| 2017-06-21 | $0.003947 | $0.004047 | $0.003947 | $0.003947 | $45.61 | $172,253 |
| 2017-06-22 | $0.003947 | $0.005496 | $0.003822 | $0.005471 | $637.00 | $238,756 |
| 2017-06-23 | $0.005471 | $0.006026 | $0.004754 | $0.004762 | $39.13 | $207,849 |
| 2017-06-24 | $0.004762 | $0.01030 | $0.004762 | $0.009900 | $1,116.12 | $432,052 |
| 2017-06-25 | $0.009877 | $0.009929 | $0.004406 | $0.004535 | $332.97 | $197,928 |
| 2017-06-26 | $0.004533 | $0.008815 | $0.004403 | $0.004628 | $1.67 | $202,003 |
| 2017-06-27 | $0.004628 | $0.007469 | $0.004556 | $0.007469 | $0.3212 | $325,969 |
| 2017-06-28 | $0.007518 | $0.007518 | $0.004847 | $0.004880 | $24.42 | $212,974 |
| 2017-06-29 | $0.004875 | $0.007581 | $0.004776 | $0.004776 | $33.16 | $208,448 |
| 2017-06-30 | $0.004786 | $0.007347 | $0.004720 | $0.007211 | $16.61 | $314,711 |