AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.007208 | $0.007333 | $0.004511 | $0.006957 | $15.65 | $303,631 |
| 2017-07-02 | $0.006956 | $0.007302 | $0.004577 | $0.007246 | $34.85 | $316,247 |
| 2017-07-03 | $0.007219 | $0.007486 | $0.007164 | $0.007373 | $351.94 | $321,769 |
| 2017-07-04 | $0.007356 | $0.007607 | $0.004849 | $0.007515 | $38.83 | $327,994 |
| 2017-07-05 | $0.007511 | $0.007574 | $0.004906 | $0.004937 | $1.41 | $215,472 |
| 2017-07-06 | $0.004940 | $0.007604 | $0.004881 | $0.007582 | $0.7582 | $331,146 |
| 2017-07-07 | $0.007588 | $0.007602 | $0.007440 | $0.007488 | $0.7488 | $327,059 |
| 2017-07-08 | $0.005370 | $0.005417 | $0.005248 | $0.005323 | $24.24 | $232,500 |
| 2017-07-09 | $0.005328 | $0.005424 | $0.004726 | $0.004726 | $50.98 | $206,393 |
| 2017-07-10 | $0.004735 | $0.007198 | $0.004433 | $0.006497 | $369.67 | $283,738 |
| 2017-07-11 | $0.006483 | $0.006581 | $0.004402 | $0.004427 | $2.66 | $193,380 |
| 2017-07-12 | $0.004405 | $0.008536 | $0.004291 | $0.008465 | $381.93 | $369,775 |
| 2017-07-13 | $0.008471 | $0.008523 | $0.008078 | $0.008176 | $178.69 | $357,159 |
| 2017-07-14 | $0.008170 | $0.008208 | $0.004715 | $0.006623 | $196.12 | $289,345 |
| 2017-07-15 | $0.006611 | $0.006988 | $0.004001 | $0.006332 | $494.92 | $276,639 |
| 2017-07-16 | $0.006313 | $0.006441 | $0.004870 | $0.006045 | $93.66 | $264,094 |
| 2017-07-17 | $0.006038 | $0.008439 | $0.006038 | $0.008425 | $320.21 | $368,100 |
| 2017-07-18 | $0.008447 | $0.008761 | $0.005862 | $0.006207 | $6.53 | $271,215 |
| 2017-07-19 | $0.006217 | $0.009014 | $0.005546 | $0.005587 | $39.23 | $244,117 |
| 2017-07-20 | $0.005570 | $0.006761 | $0.005570 | $0.006751 | $22.49 | $294,976 |
| 2017-07-22 | $0.01039 | $0.01058 | $0.006838 | $0.006906 | $11.94 | $301,753 |
| 2017-07-23 | $0.006906 | $0.01050 | $0.006625 | $0.01027 | $2.48 | $448,781 |
| 2017-07-24 | $0.01026 | $0.01043 | $0.01011 | $0.01032 | $11.57 | $450,747 |
| 2017-07-25 | $0.01032 | $0.01039 | $0.009141 | $0.009545 | $38.18 | $417,072 |
| 2017-07-26 | $0.009550 | $0.009720 | $0.009107 | $0.009229 | $36.91 | $403,256 |
| 2017-07-27 | $0.006284 | $0.006911 | $0.005372 | $0.006853 | $60.57 | $299,459 |
| 2017-07-28 | $0.006845 | $0.007144 | $0.004234 | $0.004328 | $192.16 | $189,100 |
| 2017-07-29 | $0.004311 | $0.004323 | $0.004138 | $0.004181 | $185.65 | $182,692 |
| 2017-07-31 | $0.004877 | $0.005118 | $0.004849 | $0.005092 | $16.78 | $222,529 |