AmericanCoin AMC
Xếp hạng #?
00:14:02 17/05/2016
AmericanCoin (AMC)
Không hoạt động
Lịch sử giá AmericanCoin (AMC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0005256 | $0.0008283 | $0.0004235 | $0.0006506 | $633.59 | $0 |
| 2014-09-02 | $0.0006500 | $0.0007779 | $0.0002595 | $0.0004249 | $1,367.67 | $0 |
| 2014-09-03 | $0.0004244 | $0.0005022 | $0.0002916 | $0.0003391 | $227.54 | $0 |
| 2014-09-04 | $0.0003392 | $0.0004849 | $0.0003387 | $0.0004837 | $62.60 | $0 |
| 2014-09-05 | $0.0004837 | $0.0004841 | $0.0003824 | $0.0004640 | $156.40 | $0 |
| 2014-09-06 | $0.0004640 | $0.0004707 | $0.0004266 | $0.0004266 | $15.90 | $0 |
| 2014-09-07 | $0.0004269 | $0.0004673 | $0.0003969 | $0.0004340 | $449.57 | $0 |
| 2014-09-08 | $0.0004336 | $0.0004409 | $0.0003302 | $0.0003797 | $128.29 | $0 |
| 2014-09-09 | $0.0003799 | $0.0004220 | $0.0003751 | $0.0004135 | $104.83 | $0 |
| 2014-09-10 | $0.0004137 | $0.0004569 | $0.0004118 | $0.0004122 | $89.04 | $0 |
| 2014-09-11 | $0.0004125 | $0.0004501 | $0.0004082 | $0.0004174 | $16.50 | $0 |
| 2014-09-12 | $0.0004172 | $0.0004200 | $0.0004068 | $0.0004156 | $4.47 | $0 |
| 2014-09-13 | $0.0004157 | $0.0004208 | $0.0004115 | $0.0004119 | $1.34 | $0 |
| 2014-09-14 | $0.0004120 | $0.0004227 | $0.0003680 | $0.0004153 | $17.08 | $0 |
| 2014-09-15 | $0.0004152 | $0.0004439 | $0.0003949 | $0.0004421 | $80.91 | $0 |
| 2014-09-16 | $0.0004416 | $0.0004421 | $0.0003885 | $0.0003915 | $89.51 | $0 |
| 2014-09-17 | $0.0003913 | $0.0004006 | $0.0003755 | $0.0003842 | $3.58 | $0 |
| 2014-09-18 | $0.0003838 | $0.0003838 | $0.0003429 | $0.0003565 | $37.25 | $0 |
| 2014-09-19 | $0.0003562 | $0.0004395 | $0.0003392 | $0.0004264 | $3.56 | $0 |
| 2014-09-20 | $0.0004262 | $0.0004270 | $0.0003314 | $0.0003476 | $3.10 | $0 |
| 2014-09-21 | $0.0003469 | $0.0003506 | $0.0003273 | $0.0003390 | $11.90 | $0 |
| 2014-09-22 | $0.0003392 | $0.0003416 | $0.0003268 | $0.0003338 | $9.42 | $0 |
| 2014-09-23 | $0.0003337 | $0.0003665 | $0.0003288 | $0.0003573 | $22.52 | $0 |
| 2014-09-24 | $0.0003573 | $0.0003653 | $0.0003453 | $0.0003513 | $3.53 | $0 |
| 2014-09-25 | $0.0003512 | $0.001520 | $0.0003359 | $0.001421 | $7.21 | $0 |
| 2014-09-26 | $0.001421 | $0.001445 | $0.0003312 | $0.0003316 | $113.59 | $0 |
| 2014-09-27 | $0.0003309 | $0.0003449 | $0.0003258 | $0.0003316 | $12.15 | $0 |
| 2014-09-28 | $0.0003316 | $0.0003427 | $0.0003107 | $0.0003131 | $25.25 | $0 |
| 2014-09-29 | $0.0003128 | $0.0003247 | $0.0003077 | $0.0003116 | $21.65 | $0 |
| 2014-09-30 | $0.0003122 | $0.0003254 | $0.0003100 | $0.0003173 | $24.61 | $0 |