AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.008593 | $0.009124 | $0.008161 | $0.008897 | $4.38 | $388,803 |
| 2018-04-02 | $0.008941 | $0.009299 | $0.008883 | $0.009228 | $2.20 | $403,253 |
| 2018-04-03 | $0.009234 | $0.009735 | $0.009051 | $0.009203 | $7.36 | $402,151 |
| 2018-04-04 | $0.009196 | $0.009196 | $0.008342 | $0.008418 | $6.73 | $367,874 |
| 2018-04-05 | $0.008422 | $0.008475 | $0.008154 | $0.008375 | $6.70 | $365,974 |
| 2018-04-08 | $0.008659 | $0.008799 | $0.008638 | $0.008697 | $2.06 | $380,061 |
| 2018-04-09 | $0.008711 | $0.008891 | $0.008207 | $0.008376 | $0.6952 | $366,030 |
| 2018-04-10 | $0.008383 | $0.008470 | $0.008211 | $0.008258 | $9.17 | $360,849 |
| 2018-04-11 | $0.008265 | $0.008476 | $0.006119 | $0.006197 | $217.30 | $270,816 |
| 2018-04-12 | $0.006182 | $0.009221 | $0.006019 | $0.007987 | $2.57 | $349,046 |
| 2018-04-13 | $0.007997 | $0.008876 | $0.007276 | $0.007316 | $127.62 | $319,718 |
| 2018-04-14 | $0.007316 | $0.007979 | $0.007291 | $0.007833 | $16.44 | $342,290 |
| 2018-04-15 | $0.007841 | $0.008203 | $0.007841 | $0.008182 | $2.80 | $357,541 |
| 2018-04-16 | $0.008178 | $0.008224 | $0.007760 | $0.007885 | $1.18 | $344,550 |
| 2018-04-17 | $0.007888 | $0.007980 | $0.006545 | $0.006548 | $91.78 | $286,131 |
| 2018-04-18 | $0.006554 | $0.007224 | $0.006541 | $0.007179 | $4.14 | $313,731 |
| 2018-04-19 | $0.007185 | $0.007764 | $0.007154 | $0.007437 | $77.08 | $324,995 |
| 2018-04-20 | $0.007442 | $0.008029 | $0.007412 | $0.007955 | $7.86 | $347,628 |
| 2018-04-21 | $0.007958 | $0.008075 | $0.007796 | $0.008035 | $6.20 | $351,145 |
| 2018-04-22 | $0.008035 | $0.008083 | $0.007703 | $0.007743 | $4.58 | $338,367 |
| 2018-04-23 | $0.007727 | $0.007870 | $0.007721 | $0.007847 | $0.9021 | $342,922 |
| 2018-04-24 | $0.007854 | $0.008690 | $0.007850 | $0.008690 | $23.23 | $379,762 |
| 2018-04-25 | $0.008631 | $0.008673 | $0.007812 | $0.007823 | $5.62 | $341,870 |
| 2018-04-26 | $0.007888 | $0.008374 | $0.007695 | $0.008356 | $0.9314 | $365,145 |
| 2018-04-27 | $0.008367 | $0.008367 | $0.007068 | $0.007068 | $18.42 | $308,850 |
| 2018-04-28 | $0.007043 | $0.007447 | $0.007025 | $0.007398 | $19.29 | $323,291 |
| 2018-04-29 | $0.007969 | $0.008094 | $0.007635 | $0.008088 | $2.25 | $353,441 |
| 2018-04-30 | $0.008085 | $0.008117 | $0.007868 | $0.007964 | $1.14 | $348,038 |