AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.008157 | $0.008569 | $0.006506 | $0.006559 | $49.40 | $286,627 |
| 2018-03-02 | $0.006542 | $0.006690 | $0.006483 | $0.006526 | $12.86 | $285,200 |
| 2018-03-03 | $0.008185 | $0.008505 | $0.008185 | $0.008480 | $17.88 | $370,576 |
| 2018-03-04 | $0.008465 | $0.008630 | $0.008215 | $0.008630 | $11.19 | $377,105 |
| 2018-03-05 | $0.008623 | $0.008677 | $0.007442 | $0.008538 | $7.67 | $373,084 |
| 2018-03-06 | $0.008514 | $0.02369 | $0.006496 | $0.007298 | $7,925.22 | $318,934 |
| 2018-03-07 | $0.007289 | $0.007504 | $0.006138 | $0.006339 | $437.20 | $277,009 |
| 2018-03-08 | $0.006330 | $0.01191 | $0.005869 | $0.006734 | $587.82 | $294,267 |
| 2018-03-09 | $0.006691 | $0.01082 | $0.006553 | $0.008423 | $527.75 | $368,066 |
| 2018-03-10 | $0.008426 | $0.009525 | $0.008028 | $0.008189 | $90.23 | $357,866 |
| 2018-03-11 | $0.008161 | $0.01483 | $0.007882 | $0.01063 | $1,170.26 | $464,425 |
| 2018-03-12 | $0.01059 | $0.01334 | $0.009870 | $0.01024 | $68.30 | $447,404 |
| 2018-03-13 | $0.01018 | $0.01157 | $0.01005 | $0.01134 | $54.10 | $495,709 |
| 2018-03-14 | $0.01135 | $0.01232 | $0.01019 | $0.01108 | $167.18 | $484,387 |
| 2018-03-15 | $0.01108 | $0.01140 | $0.01016 | $0.01116 | $63.60 | $487,603 |
| 2018-03-16 | $0.01115 | $0.01186 | $0.01073 | $0.01135 | $18.91 | $496,173 |
| 2018-03-17 | $0.01137 | $0.01137 | $0.009452 | $0.009645 | $95.29 | $421,484 |
| 2018-03-18 | $0.009622 | $0.01047 | $0.009214 | $0.01036 | $78.43 | $452,875 |
| 2018-03-19 | $0.01032 | $0.01102 | $0.01026 | $0.01092 | $4.29 | $477,024 |
| 2018-03-20 | $0.01104 | $0.01126 | $0.01068 | $0.01111 | $5.14 | $485,514 |
| 2018-03-21 | $0.01113 | $0.01166 | $0.008740 | $0.008823 | $58.01 | $385,546 |
| 2018-03-22 | $0.008807 | $0.009092 | $0.008295 | $0.009050 | $34.94 | $395,463 |
| 2018-03-23 | $0.009049 | $0.01274 | $0.008232 | $0.01274 | $96.47 | $556,587 |
| 2018-03-24 | $0.01292 | $0.01297 | $0.008671 | $0.01190 | $19.61 | $519,936 |
| 2018-03-25 | $0.01173 | $0.01186 | $0.01068 | $0.01073 | $23.23 | $468,760 |
| 2018-03-26 | $0.01072 | $0.01078 | $0.009972 | $0.01039 | $0.8473 | $454,055 |
| 2018-03-27 | $0.01037 | $0.01056 | $0.009853 | $0.01013 | $2.07 | $442,466 |
| 2018-03-28 | $0.009889 | $0.01038 | $0.009518 | $0.009598 | $99.01 | $419,413 |
| 2018-03-29 | $0.009609 | $0.009625 | $0.008205 | $0.008451 | $25.97 | $369,291 |
| 2018-03-30 | $0.008430 | $0.008640 | $0.007858 | $0.008340 | $2.67 | $364,457 |
| 2018-03-31 | $0.008341 | $0.008852 | $0.008181 | $0.008593 | $5.27 | $375,518 |