AmericanCoin AMC
Xếp hạng #?
00:14:02 17/05/2016
AmericanCoin (AMC)
Không hoạt động
Lịch sử giá AmericanCoin (AMC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0003048 | $0.0003065 | $0.0002729 | $0.0002769 | $1.02 | $0 |
| 2014-11-02 | $0.0002772 | $0.0003008 | $0.0002763 | $0.0002770 | $2.87 | $0 |
| 2014-11-03 | $0.0002767 | $0.0002973 | $0.0002767 | $0.0002784 | $2.95 | $0 |
| 2014-11-04 | $0.0002781 | $0.0002948 | $0.0002763 | $0.0002842 | $1.43 | $0 |
| 2014-11-05 | $0.0002844 | $0.0002985 | $0.0002679 | $0.0002682 | $40.97 | $0 |
| 2014-11-06 | $0.0002682 | $0.0002894 | $0.0002674 | $0.0002864 | $10.07 | $0 |
| 2014-11-07 | $0.0002869 | $0.0002869 | $0.0002700 | $0.0002705 | $2.32 | $0 |
| 2014-11-08 | $0.0002703 | $0.0002757 | $0.0002518 | $0.0002522 | $22.84 | $0 |
| 2014-11-09 | $0.0002521 | $0.0002681 | $0.0002513 | $0.0002652 | $10.01 | $0 |
| 2014-11-10 | $0.0002645 | $0.0002999 | $0.0002610 | $0.0002899 | $10.42 | $0 |
| 2014-11-11 | $0.0002890 | $0.0002920 | $0.0002598 | $0.0002758 | $15.30 | $0 |
| 2014-11-12 | $0.0002760 | $0.0003346 | $0.0002760 | $0.0003346 | $2.78 | $0 |
| 2014-11-13 | $0.0003375 | $0.0003611 | $0.0002875 | $0.0003324 | $3.59 | $0 |
| 2014-11-14 | $0.0003305 | $0.0003312 | $0.0002770 | $0.0002864 | $2.98 | $0 |
| 2014-11-15 | $0.0002877 | $0.0002949 | $0.0002634 | $0.0002783 | $1.04 | $0 |
| 2014-11-16 | $0.0002773 | $0.0002969 | $0.0002668 | $0.0002715 | $13.94 | $0 |
| 2014-11-17 | $0.0002718 | $0.0002875 | $0.0002519 | $0.0002867 | $5.45 | $0 |
| 2014-11-18 | $0.0002870 | $0.0002904 | $0.0002243 | $0.0002251 | $16.65 | $0 |
| 2014-11-19 | $0.0002243 | $0.0002626 | $0.0002243 | $0.0002626 | $5.99 | $0 |
| 2014-11-20 | $0.0002624 | $0.0002749 | $0.0002462 | $0.0002720 | $14.25 | $0 |
| 2014-11-21 | $0.0002720 | $0.0002720 | $0.0002145 | $0.0002210 | $17.79 | $0 |
| 2014-11-22 | $0.0002215 | $0.0002333 | $0.0002179 | $0.0002294 | $3.61 | $0 |
| 2014-11-23 | $0.0002296 | $0.0002410 | $0.0002242 | $0.0002389 | $7.88 | $0 |
| 2014-11-24 | $0.0002348 | $0.0002566 | $0.0002311 | $0.0002374 | $15.68 | $0 |
| 2014-11-25 | $0.0002374 | $0.0002545 | $0.0002244 | $0.0002325 | $23.19 | $0 |
| 2014-11-26 | $0.0002327 | $0.0002809 | $0.0002296 | $0.0002496 | $26.28 | $0 |
| 2014-11-27 | $0.0002505 | $0.0002738 | $0.0002358 | $0.0002735 | $36.77 | $0 |
| 2014-11-28 | $0.0002736 | $0.0002739 | $0.0002366 | $0.0002564 | $6.85 | $0 |
| 2014-11-29 | $0.0002560 | $0.0002589 | $0.0002385 | $0.0002403 | $17.23 | $0 |
| 2014-11-30 | $0.0002403 | $0.0002601 | $0.0002378 | $0.0002383 | $13.21 | $0 |