AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01887 | $0.01889 | $0.01566 | $0.01796 | $270.94 | $784,768 |
| 2018-01-02 | $0.01796 | $0.02204 | $0.01786 | $0.01980 | $487.79 | $865,328 |
| 2018-01-03 | $0.01973 | $0.02056 | $0.01784 | $0.01800 | $505.55 | $786,687 |
| 2018-01-04 | $0.01810 | $0.01942 | $0.01717 | $0.01821 | $318.31 | $795,934 |
| 2018-01-05 | $0.01822 | $0.02428 | $0.01804 | $0.02019 | $1,440.39 | $882,502 |
| 2018-01-06 | $0.02021 | $0.02035 | $0.01825 | $0.01876 | $381.69 | $819,999 |
| 2018-01-07 | $0.01875 | $0.02279 | $0.01684 | $0.02250 | $441.57 | $983,444 |
| 2018-01-08 | $0.02247 | $0.03285 | $0.02127 | $0.02461 | $3,197.77 | $1,075,645 |
| 2018-01-09 | $0.02455 | $0.03326 | $0.01956 | $0.01984 | $798.72 | $866,827 |
| 2018-01-10 | $0.01986 | $0.02825 | $0.01913 | $0.02220 | $826.94 | $970,024 |
| 2018-01-11 | $0.02217 | $0.02508 | $0.02162 | $0.02346 | $113.09 | $1,025,260 |
| 2018-01-12 | $0.02362 | $0.02518 | $0.02292 | $0.02507 | $522.09 | $1,095,695 |
| 2018-01-13 | $0.02504 | $0.02584 | $0.02447 | $0.02483 | $8.82 | $1,084,979 |
| 2018-01-14 | $0.02484 | $0.02562 | $0.02285 | $0.02482 | $74.91 | $1,084,639 |
| 2018-01-15 | $0.02464 | $0.02945 | $0.02340 | $0.02620 | $73.42 | $1,145,119 |
| 2018-01-16 | $0.02624 | $0.03226 | $0.02479 | $0.02859 | $37.03 | $1,249,202 |
| 2018-01-17 | $0.02844 | $0.02917 | $0.02197 | $0.02286 | $972.07 | $998,905 |
| 2018-01-18 | $0.02295 | $0.02845 | $0.02254 | $0.02690 | $9.15 | $1,175,346 |
| 2018-01-19 | $0.02661 | $0.03376 | $0.02536 | $0.02608 | $1,220.17 | $1,139,779 |
| 2018-01-20 | $0.02637 | $0.03727 | $0.02383 | $0.03612 | $1,014.08 | $1,578,242 |
| 2018-01-21 | $0.03620 | $0.03620 | $0.02253 | $0.02302 | $161.61 | $1,005,848 |
| 2018-01-22 | $0.02333 | $0.02396 | $0.02274 | $0.02374 | $166.68 | $1,037,404 |
| 2018-01-23 | $0.02163 | $0.02218 | $0.02104 | $0.02104 | $175.57 | $919,490 |
| 2018-01-24 | $0.02103 | $0.03057 | $0.01645 | $0.01684 | $378.48 | $735,934 |
| 2018-01-25 | $0.01712 | $0.03153 | $0.01686 | $0.02909 | $491.62 | $1,271,406 |
| 2018-01-26 | $0.03091 | $0.03219 | $0.02745 | $0.02939 | $1,092.38 | $1,284,385 |
| 2018-01-27 | $0.02937 | $0.03120 | $0.02883 | $0.02999 | $17.53 | $1,310,456 |
| 2018-01-28 | $0.03014 | $0.03153 | $0.03005 | $0.03007 | $1.61 | $1,314,144 |
| 2018-01-29 | $0.03004 | $0.03043 | $0.02816 | $0.02855 | $39.28 | $1,247,616 |
| 2018-01-30 | $0.02856 | $0.02862 | $0.01940 | $0.01970 | $257.04 | $860,976 |
| 2018-01-31 | $0.01973 | $0.02679 | $0.01933 | $0.02019 | $65.79 | $882,389 |