AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.008894 | $0.009752 | $0.008420 | $0.009695 | $23.89 | $423,680 |
| 2017-12-02 | $0.009687 | $0.009963 | $0.009271 | $0.009283 | $19.83 | $405,665 |
| 2017-12-03 | $0.009292 | $0.009412 | $0.001115 | $0.006163 | $2,064.61 | $269,300 |
| 2017-12-04 | $0.006183 | $0.006864 | $0.006097 | $0.006864 | $138.89 | $299,940 |
| 2017-12-05 | $0.006877 | $0.008223 | $0.005853 | $0.005981 | $1,118.37 | $261,351 |
| 2017-12-06 | $0.005967 | $0.007221 | $0.005635 | $0.006192 | $157.70 | $270,578 |
| 2017-12-07 | $0.006181 | $0.009177 | $0.006102 | $0.009177 | $1.74 | $401,020 |
| 2017-12-08 | $0.009198 | $0.009336 | $0.004579 | $0.004884 | $524.50 | $213,431 |
| 2017-12-09 | $0.004879 | $0.006951 | $0.004612 | $0.006740 | $17.64 | $294,516 |
| 2017-12-10 | $0.006767 | $0.006767 | $0.002648 | $0.003072 | $264.18 | $134,226 |
| 2017-12-11 | $0.003049 | $0.003238 | $0.002853 | $0.002853 | $238.72 | $124,678 |
| 2017-12-12 | $0.002862 | $0.003019 | $0.002795 | $0.002963 | $247.93 | $129,489 |
| 2017-12-13 | $0.004626 | $0.005388 | $0.004567 | $0.004600 | $54.86 | $201,013 |
| 2017-12-14 | $0.004585 | $0.004977 | $0.004533 | $0.004969 | $105.01 | $217,135 |
| 2017-12-15 | $0.004976 | $0.005603 | $0.004833 | $0.005463 | $1,648.45 | $238,724 |
| 2017-12-16 | $0.005471 | $0.008048 | $0.005401 | $0.007984 | $50.71 | $348,915 |
| 2017-12-17 | $0.007985 | $0.008586 | $0.007821 | $0.008202 | $22.87 | $358,418 |
| 2017-12-18 | $0.008227 | $0.008287 | $0.007858 | $0.008270 | $21.14 | $361,385 |
| 2017-12-20 | $0.006880 | $0.007111 | $0.006621 | $0.006905 | $2.62 | $301,740 |
| 2017-12-21 | $0.006923 | $0.007492 | $0.006665 | $0.006890 | $1.60 | $301,083 |
| 2017-12-22 | $0.006914 | $0.006982 | $0.004121 | $0.004918 | $30.44 | $214,907 |
| 2017-12-23 | $0.004964 | $0.008848 | $0.004895 | $0.008235 | $8.67 | $359,853 |
| 2017-12-24 | $0.008326 | $0.008326 | $0.005278 | $0.005856 | $13.95 | $255,891 |
| 2017-12-25 | $0.005916 | $0.006089 | $0.005572 | $0.005836 | $10.68 | $255,035 |
| 2017-12-26 | $0.007698 | $0.008834 | $0.006608 | $0.008704 | $202.56 | $380,362 |
| 2017-12-27 | $0.008710 | $0.009439 | $0.006625 | $0.008707 | $510.56 | $380,499 |
| 2017-12-28 | $0.008689 | $0.009594 | $0.005889 | $0.009594 | $222.07 | $419,250 |
| 2017-12-29 | $0.009693 | $0.01893 | $0.009334 | $0.01773 | $3,418.50 | $774,766 |
| 2017-12-30 | $0.01768 | $0.01816 | $0.01512 | $0.01568 | $423.05 | $685,252 |
| 2017-12-31 | $0.01551 | $0.01923 | $0.01536 | $0.01880 | $430.36 | $821,638 |