AmberCoin AMBER
Xếp hạng #?
13:04:07 10/06/2018
AmberCoin (AMBER)
Không hoạt động
Lịch sử giá AmberCoin (AMBER) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.007323 | $0.007460 | $0.007287 | $0.007460 | $1.79 | $325,978 |
| 2018-05-02 | $0.007448 | $0.007530 | $0.007369 | $0.007453 | $1.79 | $325,685 |
| 2018-05-03 | $0.007756 | $0.007839 | $0.007709 | $0.007801 | $9.65 | $340,907 |
| 2018-05-04 | $0.007798 | $0.007816 | $0.007618 | $0.007758 | $167.35 | $339,011 |
| 2018-05-05 | $0.007754 | $0.007897 | $0.007674 | $0.007759 | $8.03 | $339,082 |
| 2018-05-06 | $0.007765 | $0.007837 | $0.006919 | $0.007013 | $12.62 | $306,463 |
| 2018-05-07 | $0.007018 | $0.007048 | $0.006792 | $0.006917 | $9.11 | $302,261 |
| 2018-05-08 | $0.006931 | $0.006995 | $0.006714 | $0.006793 | $4.95 | $296,869 |
| 2018-05-09 | $0.006868 | $0.006918 | $0.006780 | $0.006801 | $12.79 | $297,201 |
| 2018-05-10 | $0.006799 | $0.006854 | $0.006443 | $0.006500 | $56.67 | $284,027 |
| 2018-05-11 | $0.006507 | $0.006507 | $0.005771 | $0.005810 | $14.59 | $253,876 |
| 2018-05-12 | $0.005792 | $0.005840 | $0.005782 | $0.005791 | $2.80 | $253,066 |
| 2018-05-13 | $0.006010 | $0.006038 | $0.005993 | $0.005997 | $1.35 | $262,082 |
| 2018-05-14 | $0.005996 | $0.006111 | $0.005746 | $0.005996 | $2.83 | $262,007 |
| 2018-05-15 | $0.005985 | $0.006085 | $0.005741 | $0.005774 | $2.50 | $252,317 |
| 2018-05-16 | $0.005771 | $0.005775 | $0.005531 | $0.005581 | $1.05 | $243,876 |
| 2018-05-18 | $0.006106 | $0.006178 | $0.004520 | $0.005191 | $187.50 | $226,858 |
| 2018-05-19 | $0.005191 | $0.005204 | $0.003284 | $0.003296 | $122.70 | $144,021 |
| 2018-05-20 | $0.003298 | $0.004953 | $0.003277 | $0.004088 | $117.24 | $178,646 |
| 2018-05-21 | $0.004093 | $0.004375 | $0.003918 | $0.004205 | $44.88 | $183,738 |
| 2018-05-22 | $0.004204 | $0.004207 | $0.003904 | $0.003926 | $12.22 | $171,553 |
| 2018-05-23 | $0.003922 | $0.003933 | $0.003661 | $0.003694 | $1.79 | $161,421 |
| 2018-05-24 | $0.003685 | $0.003739 | $0.003493 | $0.003623 | $5.32 | $158,337 |
| 2018-05-25 | $0.003630 | $0.003658 | $0.003616 | $0.003647 | $5.35 | $159,377 |
| 2018-05-29 | $0.003594 | $0.003602 | $0.003568 | $0.003581 | $1.83 | $156,470 |
| 2018-05-30 | $0.003583 | $0.003624 | $0.003506 | $0.003513 | $1.79 | $153,497 |