AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-02 | $0.008319 | $0.008701 | $0.008132 | $0.008369 | $26.05 | $365,706 |
| 2017-11-03 | $0.008358 | $0.008823 | $0.008265 | $0.008795 | $2.30 | $384,326 |
| 2017-11-05 | $0.009110 | $0.009362 | $0.008682 | $0.008779 | $6.88 | $383,621 |
| 2017-11-06 | $0.008798 | $0.008835 | $0.008278 | $0.008449 | $4.87 | $369,197 |
| 2017-11-07 | $0.008690 | $0.008780 | $0.008690 | $0.008780 | $2.10 | $383,699 |
| 2017-11-08 | $0.008753 | $0.009857 | $0.008701 | $0.009194 | $65.39 | $401,790 |
| 2017-11-09 | $0.009185 | $0.009185 | $0.008288 | $0.008316 | $24.54 | $363,408 |
| 2017-11-10 | $0.008341 | $0.008581 | $0.007613 | $0.007786 | $4.71 | $340,246 |
| 2017-11-11 | $0.007758 | $0.008036 | $0.007353 | $0.007512 | $8.80 | $328,259 |
| 2017-11-12 | $0.007506 | $0.01264 | $0.006367 | $0.01249 | $214.43 | $545,658 |
| 2017-11-13 | $0.01250 | $0.01284 | $0.008164 | $0.008928 | $29.69 | $390,165 |
| 2017-11-14 | $0.008947 | $0.009190 | $0.008740 | $0.008986 | $29.35 | $392,667 |
| 2017-11-15 | $0.008992 | $0.009798 | $0.007920 | $0.008064 | $132.14 | $352,398 |
| 2017-11-16 | $0.008106 | $0.008534 | $0.007925 | $0.008497 | $125.57 | $371,314 |
| 2017-11-17 | $0.008963 | $0.009059 | $0.008830 | $0.008951 | $2.23 | $391,151 |
| 2017-11-18 | $0.008917 | $0.009052 | $0.008644 | $0.008992 | $2.24 | $392,951 |
| 2017-11-19 | $0.009680 | $0.01006 | $0.009544 | $0.009978 | $2.01 | $436,054 |
| 2017-11-20 | $0.009974 | $0.01025 | $0.009855 | $0.01018 | $1.03 | $444,878 |
| 2017-11-25 | $0.009599 | $0.009974 | $0.009582 | $0.009974 | $72.97 | $435,863 |
| 2017-11-26 | $0.009971 | $0.01073 | $0.009960 | $0.01064 | $67.52 | $465,080 |
| 2017-11-27 | $0.01079 | $0.01114 | $0.008926 | $0.009730 | $271.90 | $425,203 |
| 2017-11-28 | $0.009755 | $0.01129 | $0.009661 | $0.01014 | $25.58 | $442,964 |
| 2017-11-29 | $0.01013 | $0.01167 | $0.009184 | $0.009777 | $26.69 | $427,241 |
| 2017-11-30 | $0.009927 | $0.01091 | $0.008189 | $0.008938 | $47.65 | $390,592 |