AmericanCoin AMC
Xếp hạng #?
00:14:02 17/05/2016
AmericanCoin (AMC)
Không hoạt động
Lịch sử giá AmericanCoin (AMC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0002382 | $0.0002571 | $0.0002307 | $0.0002352 | $11.03 | $0 |
| 2014-12-02 | $0.0002351 | $0.0002519 | $0.0002305 | $0.0002519 | $1.55 | $0 |
| 2014-12-03 | $0.0002519 | $0.0002520 | $0.0002138 | $0.0002251 | $6.54 | $0 |
| 2014-12-04 | $0.0002250 | $0.0002426 | $0.0002041 | $0.0002214 | $26.27 | $0 |
| 2014-12-05 | $0.0002218 | $0.0002717 | $0.0001999 | $0.0002523 | $28.53 | $0 |
| 2014-12-06 | $0.0002525 | $0.0002536 | $0.0001985 | $0.0002436 | $0.7966 | $0 |
| 2014-12-07 | $0.0002436 | $0.0002666 | $0.0002061 | $0.0002663 | $7.10 | $0 |
| 2014-12-08 | $0.0002663 | $0.0002670 | $0.0002352 | $0.0002352 | $0.1628 | $0 |
| 2014-12-09 | $0.0002352 | $0.0002360 | $0.0001897 | $0.0002285 | $4.38 | $0 |
| 2014-12-10 | $0.0002289 | $0.0002422 | $0.0001850 | $0.0002084 | $8.85 | $0 |
| 2014-12-11 | $0.0002078 | $0.0002284 | $0.0001912 | $0.0002243 | $1.27 | $0 |
| 2014-12-12 | $0.0002243 | $0.0002254 | $0.0001904 | $0.0001904 | $1.47 | $0 |
| 2014-12-13 | $0.0001904 | $0.0001928 | $0.0001734 | $0.0001841 | $31.82 | $0 |
| 2014-12-14 | $0.0001841 | $0.0001841 | $0.0001598 | $0.0001829 | $11.63 | $0 |
| 2014-12-15 | $0.0001688 | $0.0001976 | $0.0001663 | $0.0001968 | $17.07 | $0 |
| 2014-12-16 | $0.0001968 | $0.0001971 | $0.0001591 | $0.0001873 | $2.98 | $0 |
| 2014-12-17 | $0.0001864 | $0.0001889 | $0.0001588 | $0.0001660 | $1.69 | $0 |
| 2014-12-18 | $0.0001663 | $0.0001769 | $0.0001455 | $0.0001683 | $13.17 | $0 |
| 2014-12-19 | $0.0001682 | $0.0001750 | $0.0001442 | $0.0001525 | $13.02 | $0 |
| 2014-12-20 | $0.0001525 | $0.0001790 | $0.0001517 | $0.0001581 | $5.93 | $0 |
| 2014-12-21 | $0.0001584 | $0.0001767 | $0.0001566 | $0.0001604 | $0.6299 | $0 |
| 2014-12-22 | $0.0001604 | $0.0001827 | $0.0001570 | $0.0001626 | $11.15 | $0 |
| 2014-12-23 | $0.0001626 | $0.0001813 | $0.0001483 | $0.0001607 | $10.69 | $0 |
| 2014-12-24 | $0.0001606 | $0.0001783 | $0.0001552 | $0.0001743 | $9.17 | $0 |
| 2014-12-25 | $0.0001742 | $0.0001919 | $0.0001556 | $0.0001914 | $0.4621 | $0 |
| 2014-12-26 | $0.0001914 | $0.0001918 | $0.0001458 | $0.0001643 | $0.1721 | $0 |
| 2014-12-27 | $0.0001640 | $0.0001899 | $0.0001411 | $0.0001452 | $11.36 | $0 |
| 2014-12-28 | $0.0001674 | $0.0001714 | $0.0001448 | $0.0001588 | $11.66 | $0 |
| 2014-12-29 | $0.0001586 | $0.0001640 | $0.0001468 | $0.0001468 | $8.25 | $0 |
| 2014-12-30 | $0.0001470 | $0.0001574 | $0.0001454 | $0.0001522 | $5.15 | $0 |
| 2014-12-31 | $0.0001523 | $0.0001551 | $0.0001460 | $0.0001536 | $0.4082 | $0 |