AmericanCoin AMC
Xếp hạng #?
00:14:02 17/05/2016
AmericanCoin (AMC)
Không hoạt động
Lịch sử giá AmericanCoin (AMC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0001100 | $0.0001171 | $0.0001050 | $0.0001075 | $6.27 | $0 |
| 2015-11-02 | $0.0001074 | $0.0001242 | $0.0001067 | $0.0001154 | $6.23 | $0 |
| 2015-11-03 | $0.0001156 | $0.0001542 | $0.0001144 | $0.0001444 | $17.55 | $0 |
| 2015-11-04 | $0.0001452 | $0.0001740 | $0.0001339 | $0.0001472 | $6.67 | $0 |
| 2015-11-05 | $0.0001387 | $0.0001387 | $0.00005861 | $0.00009303 | $138.55 | $0 |
| 2015-11-06 | $0.00009273 | $0.0001235 | $0.00008497 | $0.0001047 | $33.96 | $0 |
| 2015-11-07 | $0.0001049 | $0.0001712 | $0.00008714 | $0.0001161 | $69.83 | $0 |
| 2015-11-08 | $0.0001159 | $0.0001312 | $0.0001098 | $0.0001117 | $11.56 | $0 |
| 2015-11-09 | $0.0001120 | $0.0001301 | $0.0001089 | $0.0001297 | $14.71 | $0 |
| 2015-11-10 | $0.0001293 | $0.0001295 | $0.00008557 | $0.00008752 | $4.20 | $0 |
| 2015-11-11 | $0.00008757 | $0.00009105 | $0.00007751 | $0.00008708 | $4.59 | $0 |
| 2015-11-12 | $0.00008710 | $0.0001035 | $0.00008486 | $0.0001017 | $4.57 | $0 |
| 2015-11-13 | $0.0001014 | $0.0001057 | $0.00008941 | $0.00009079 | $2.87 | $0 |
| 2015-11-14 | $0.00009092 | $0.0001143 | $0.00008963 | $0.00009983 | $10.38 | $0 |
| 2015-11-15 | $0.00009987 | $0.0001071 | $0.00008553 | $0.00009287 | $11.63 | $0 |
| 2015-11-16 | $0.00009285 | $0.0001121 | $0.00008604 | $0.00009260 | $7.46 | $0 |
| 2015-11-17 | $0.00009261 | $0.0001139 | $0.00008945 | $0.0001072 | $0.1484 | $0 |
| 2015-11-18 | $0.0001072 | $0.0001077 | $0.00007317 | $0.0001036 | $80.84 | $0 |
| 2015-11-19 | $0.0001037 | $0.0001040 | $0.00008458 | $0.00008477 | $4.44 | $0 |
| 2015-11-20 | $0.00008480 | $0.00009365 | $0.00008118 | $0.00009343 | $1.88 | $0 |
| 2015-11-21 | $0.00009339 | $0.0001015 | $0.00008495 | $0.0001013 | $3.97 | $0 |
| 2015-11-22 | $0.0001013 | $0.0001072 | $0.00009770 | $0.0001070 | $5.77 | $0 |
| 2015-11-23 | $0.0001071 | $0.0001105 | $0.00009639 | $0.00009690 | $2.69 | $0 |
| 2015-11-24 | $0.00009691 | $0.0001126 | $0.00008669 | $0.0001120 | $8.84 | $0 |
| 2015-11-25 | $0.0001120 | $0.0001185 | $0.0001010 | $0.0001149 | $5.67 | $0 |
| 2015-11-26 | $0.0001149 | $0.0001353 | $0.0001149 | $0.0001243 | $7.83 | $0 |
| 2015-11-27 | $0.0001234 | $0.0001273 | $0.0001218 | $0.0001254 | $0.1331 | $0 |
| 2015-11-28 | $0.0001253 | $0.0001393 | $0.0001199 | $0.0001356 | $86.95 | $0 |
| 2015-11-29 | $0.0001358 | $0.0001365 | $0.0001299 | $0.0001337 | $5.87 | $0 |
| 2015-11-30 | $0.0001337 | $0.0001386 | $0.0001333 | $0.0001358 | $5.30 | $0 |