AmericanCoin AMC
Xếp hạng #?
00:14:02 17/05/2016
AmericanCoin (AMC)
Không hoạt động
Lịch sử giá AmericanCoin (AMC) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0003177 | $0.0003278 | $0.0003095 | $0.0003146 | $20.30 | $0 |
| 2014-10-02 | $0.0003146 | $0.0003505 | $0.0003146 | $0.0003338 | $60.73 | $0 |
| 2014-10-03 | $0.0003339 | $0.0004484 | $0.0003319 | $0.0003991 | $244.42 | $0 |
| 2014-10-04 | $0.0003995 | $0.0004111 | $0.0003291 | $0.0003354 | $30.38 | $0 |
| 2014-10-05 | $0.0003355 | $0.0003724 | $0.0002951 | $0.0003173 | $13.47 | $0 |
| 2014-10-06 | $0.0003172 | $0.0003567 | $0.0002990 | $0.0003400 | $36.83 | $0 |
| 2014-10-07 | $0.0003405 | $0.0003585 | $0.0003269 | $0.0003395 | $1.65 | $0 |
| 2014-10-08 | $0.0003395 | $0.0003544 | $0.0003319 | $0.0003529 | $17.84 | $0 |
| 2014-10-09 | $0.0003527 | $0.0004220 | $0.0003386 | $0.0003614 | $110.60 | $0 |
| 2014-10-10 | $0.0003614 | $0.0003638 | $0.0003424 | $0.0003471 | $31.84 | $0 |
| 2014-10-11 | $0.0003469 | $0.0004155 | $0.0003456 | $0.0003840 | $74.70 | $0 |
| 2014-10-12 | $0.0003844 | $0.0004136 | $0.0003730 | $0.0004126 | $0.3623 | $0 |
| 2014-10-13 | $0.0004119 | $0.0004119 | $0.0003597 | $0.0003865 | $55.64 | $0 |
| 2014-10-14 | $0.0003878 | $0.0004076 | $0.0003802 | $0.0003964 | $1.46 | $0 |
| 2014-10-15 | $0.0003964 | $0.0003977 | $0.0003849 | $0.0003908 | $6.68 | $0 |
| 2014-10-16 | $0.0003906 | $0.0003971 | $0.0003693 | $0.0003787 | $25.53 | $0 |
| 2014-10-17 | $0.0003789 | $0.0003963 | $0.0003715 | $0.0003761 | $3.95 | $0 |
| 2014-10-18 | $0.0003763 | $0.0004148 | $0.0003717 | $0.0003914 | $9.18 | $0 |
| 2014-10-19 | $0.0003913 | $0.0003917 | $0.0003701 | $0.0003701 | $14.98 | $0 |
| 2014-10-20 | $0.0003698 | $0.0003723 | $0.0003442 | $0.0003446 | $45.91 | $0 |
| 2014-10-21 | $0.0003442 | $0.0003682 | $0.0003428 | $0.0003672 | $4.99 | $0 |
| 2014-10-22 | $0.0003668 | $0.0003691 | $0.0003511 | $0.0003602 | $3.99 | $0 |
| 2014-10-23 | $0.0003600 | $0.0003619 | $0.0003315 | $0.0003333 | $1.35 | $0 |
| 2014-10-24 | $0.0003335 | $0.0003415 | $0.0003286 | $0.0003333 | $2.09 | $0 |
| 2014-10-25 | $0.0003335 | $0.0003510 | $0.0003160 | $0.0003369 | $73.11 | $0 |
| 2014-10-26 | $0.0003371 | $0.0003495 | $0.0003130 | $0.0003441 | $7.22 | $0 |
| 2014-10-27 | $0.0003441 | $0.0003499 | $0.0003319 | $0.0003353 | $2.89 | $0 |
| 2014-10-28 | $0.0003356 | $0.0003525 | $0.0003246 | $0.0003433 | $24.32 | $0 |
| 2014-10-29 | $0.0003428 | $0.0003431 | $0.0003103 | $0.0003155 | $20.80 | $0 |
| 2014-10-30 | $0.0003156 | $0.0003193 | $0.0003018 | $0.0003142 | $13.72 | $0 |
| 2014-10-31 | $0.0003140 | $0.0003167 | $0.0002867 | $0.0003045 | $73.64 | $0 |