AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.005095 | $0.008335 | $0.004731 | $0.008190 | $58.41 | $357,866 |
| 2017-08-02 | $0.008188 | $0.008257 | $0.005102 | $0.005182 | $26.11 | $226,460 |
| 2017-08-03 | $0.005192 | $0.005274 | $0.004812 | $0.004906 | $40.14 | $214,399 |
| 2017-08-04 | $0.004905 | $0.005199 | $0.004872 | $0.005169 | $2.28 | $225,883 |
| 2017-08-05 | $0.005167 | $0.006219 | $0.005163 | $0.006151 | $0.8503 | $268,776 |
| 2017-08-06 | $0.006152 | $0.006464 | $0.006043 | $0.006358 | $2.53 | $277,837 |
| 2017-08-07 | $0.006344 | $0.006435 | $0.002084 | $0.005184 | $496.09 | $226,542 |
| 2017-08-08 | $0.005189 | $0.005327 | $0.003103 | $0.003113 | $4.17 | $136,043 |
| 2017-08-09 | $0.003111 | $0.003303 | $0.002955 | $0.003276 | $0.7893 | $143,151 |
| 2017-08-10 | $0.003276 | $0.003472 | $0.003252 | $0.003450 | $0.7021 | $150,784 |
| 2017-08-11 | $0.003450 | $0.005739 | $0.003435 | $0.005662 | $1.72 | $247,446 |
| 2017-08-12 | $0.005658 | $0.007919 | $0.005599 | $0.007588 | $493.94 | $331,584 |
| 2017-08-13 | $0.007581 | $0.008379 | $0.007581 | $0.007835 | $48.22 | $342,369 |
| 2017-08-14 | $0.007840 | $0.008387 | $0.003495 | $0.006430 | $144.65 | $280,987 |
| 2017-08-15 | $0.006447 | $0.006596 | $0.004164 | $0.004315 | $3.60 | $188,569 |
| 2017-08-16 | $0.004320 | $0.006591 | $0.004320 | $0.006589 | $9.85 | $287,951 |
| 2017-08-17 | $0.006583 | $0.006671 | $0.004668 | $0.006439 | $107.79 | $281,398 |
| 2017-08-18 | $0.006420 | $0.006456 | $0.004376 | $0.004400 | $9.25 | $192,273 |
| 2017-08-19 | $0.004396 | $0.004799 | $0.004244 | $0.004789 | $0.4167 | $209,297 |
| 2017-08-20 | $0.004767 | $0.004767 | $0.004561 | $0.004561 | $191.82 | $199,314 |
| 2017-08-21 | $0.004544 | $0.005523 | $0.004544 | $0.005389 | $27.60 | $235,486 |
| 2017-08-22 | $0.005401 | $0.006838 | $0.005144 | $0.006756 | $42.14 | $295,225 |
| 2017-08-23 | $0.006742 | $0.007021 | $0.006719 | $0.006919 | $37.02 | $302,352 |
| 2017-08-26 | $0.007234 | $0.007272 | $0.007130 | $0.007256 | $1.30 | $317,097 |
| 2017-08-27 | $0.007255 | $0.007351 | $0.006298 | $0.006304 | $1.58 | $275,496 |
| 2017-08-28 | $0.006298 | $0.006375 | $0.006087 | $0.006341 | $1.59 | $277,087 |
| 2017-08-29 | $0.006659 | $0.006730 | $0.006639 | $0.006670 | $3.34 | $291,487 |
| 2017-08-30 | $0.006661 | $0.007351 | $0.006514 | $0.007340 | $2.01 | $320,752 |
| 2017-08-31 | $0.007327 | $0.01369 | $0.007326 | $0.009048 | $270.78 | $395,404 |