AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.008907 | $0.01208 | $0.008614 | $0.008880 | $19.03 | $388,051 |
| 2017-10-02 | $0.008876 | $0.009020 | $0.008851 | $0.008929 | $1.03 | $390,196 |
| 2017-10-04 | $0.007895 | $0.007910 | $0.007260 | $0.007381 | $15.78 | $322,537 |
| 2017-10-05 | $0.007387 | $0.007641 | $0.007263 | $0.007566 | $3.10 | $330,650 |
| 2017-10-06 | $0.007566 | $0.007865 | $0.007551 | $0.007695 | $31.42 | $336,288 |
| 2017-10-07 | $0.007698 | $0.008954 | $0.007600 | $0.007797 | $48.20 | $340,732 |
| 2017-10-08 | $0.007776 | $0.008533 | $0.007750 | $0.008513 | $0.4624 | $372,013 |
| 2017-10-09 | $0.008515 | $0.01218 | $0.008432 | $0.01197 | $2.79 | $522,921 |
| 2017-10-10 | $0.01197 | $0.01215 | $0.008275 | $0.008336 | $305.36 | $364,289 |
| 2017-10-11 | $0.008335 | $0.008581 | $0.008269 | $0.008487 | $1.93 | $370,877 |
| 2017-10-12 | $0.008494 | $0.009471 | $0.008472 | $0.009349 | $2.12 | $408,544 |
| 2017-10-13 | $0.009943 | $0.01024 | $0.009665 | $0.009895 | $6.93 | $432,396 |
| 2017-10-14 | $0.009897 | $0.01000 | $0.009615 | $0.009988 | $89.16 | $436,461 |
| 2017-10-15 | $0.01001 | $0.01004 | $0.009031 | $0.009618 | $6.04 | $420,302 |
| 2017-10-16 | $0.009619 | $0.009668 | $0.008907 | $0.009129 | $19.61 | $398,954 |
| 2017-10-17 | $0.009131 | $0.009595 | $0.007124 | $0.007168 | $36.27 | $313,257 |
| 2017-10-18 | $0.007169 | $0.007169 | $0.006717 | $0.006742 | $15.33 | $294,614 |
| 2017-10-19 | $0.008025 | $0.008210 | $0.007944 | $0.008155 | $31.97 | $356,380 |
| 2017-10-20 | $0.008158 | $0.008555 | $0.008061 | $0.008425 | $1.43 | $368,165 |
| 2017-10-21 | $0.008407 | $0.008670 | $0.008349 | $0.008588 | $1.46 | $375,309 |
| 2017-10-22 | $0.008185 | $0.008345 | $0.008174 | $0.008325 | $62.48 | $363,782 |
| 2017-10-23 | $0.008311 | $0.008434 | $0.007946 | $0.008112 | $113.58 | $354,505 |
| 2017-10-24 | $0.008094 | $0.008094 | $0.007680 | $0.007891 | $60.25 | $344,849 |
| 2017-10-26 | $0.008068 | $0.008267 | $0.008017 | $0.008240 | $1.77 | $360,067 |
| 2017-10-27 | $0.008242 | $0.008395 | $0.007979 | $0.008047 | $1.86 | $351,642 |
| 2017-10-28 | $0.008069 | $0.008180 | $0.008069 | $0.008180 | $0.8737 | $357,481 |
| 2017-10-30 | $0.008821 | $0.008890 | $0.007143 | $0.007194 | $244.03 | $314,372 |
| 2017-10-31 | $0.007170 | $0.007505 | $0.007132 | $0.007473 | $29.97 | $326,568 |