AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.02024 | $0.02033 | $0.01851 | $0.01861 | $2.79 | $813,243 |
| 2018-02-02 | $0.01607 | $0.01821 | $0.01607 | $0.01767 | $2.02 | $771,956 |
| 2018-02-03 | $0.01773 | $0.01891 | $0.01640 | $0.01783 | $6.49 | $779,262 |
| 2018-02-04 | $0.01784 | $0.02223 | $0.01248 | $0.01451 | $119.93 | $634,202 |
| 2018-02-05 | $0.01437 | $0.01467 | $0.01166 | $0.01213 | $11.07 | $530,083 |
| 2018-02-06 | $0.01215 | $0.01276 | $0.01039 | $0.01240 | $11.32 | $541,712 |
| 2018-02-08 | $0.01117 | $0.01124 | $0.01073 | $0.01095 | $8.23 | $478,313 |
| 2018-02-09 | $0.01098 | $0.01098 | $0.006686 | $0.01051 | $107.74 | $459,102 |
| 2018-02-10 | $0.01051 | $0.01132 | $0.01031 | $0.01121 | $16.85 | $489,858 |
| 2018-02-11 | $0.01120 | $0.01450 | $0.009499 | $0.01353 | $67.49 | $591,359 |
| 2018-02-12 | $0.01362 | $0.01491 | $0.01024 | $0.01474 | $24.06 | $644,266 |
| 2018-02-13 | $0.01477 | $0.01512 | $0.01410 | $0.01425 | $26.53 | $622,888 |
| 2018-02-14 | $0.01421 | $0.01595 | $0.008678 | $0.01591 | $53.65 | $695,228 |
| 2018-02-15 | $0.01592 | $0.01675 | $0.009934 | $0.01672 | $24.59 | $730,686 |
| 2018-02-16 | $0.01665 | $0.01695 | $0.01052 | $0.01081 | $7.05 | $472,287 |
| 2018-02-17 | $0.01081 | $0.01691 | $0.01067 | $0.01681 | $10.51 | $734,614 |
| 2018-02-18 | $0.01686 | $0.01715 | $0.01552 | $0.01586 | $17.99 | $693,170 |
| 2018-02-19 | $0.01579 | $0.01677 | $0.01107 | $0.01607 | $129.64 | $702,351 |
| 2018-02-20 | $0.01609 | $0.01674 | $0.01411 | $0.01426 | $10.08 | $623,273 |
| 2018-02-21 | $0.01424 | $0.01427 | $0.01305 | $0.01331 | $5.32 | $581,461 |
| 2018-02-22 | $0.01329 | $0.01329 | $0.01329 | $0.01329 | $5.32 | $580,871 |
| 2018-02-23 | $0.01295 | $0.01315 | $0.008467 | $0.01026 | $340.77 | $448,405 |
| 2018-02-24 | $0.01025 | $0.01060 | $0.006765 | $0.006992 | $26.84 | $305,535 |
| 2018-02-25 | $0.006981 | $0.008659 | $0.006502 | $0.006510 | $413.07 | $284,505 |
| 2018-02-26 | $0.006519 | $0.009165 | $0.006398 | $0.008123 | $270.18 | $354,959 |
| 2018-02-27 | $0.008146 | $0.008644 | $0.008034 | $0.008542 | $13.66 | $373,263 |
| 2018-02-28 | $0.008532 | $0.008937 | $0.008137 | $0.008145 | $11.21 | $355,921 |