AmericanCoin AMC
Xếp hạng #?
00:14:02 17/05/2016
AmericanCoin (AMC)
Không hoạt động
Lịch sử giá AmericanCoin (AMC) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.0001358 | $0.0001440 | $0.0001287 | $0.0001341 | $1.32 | $0 |
| 2015-12-02 | $0.0001341 | $0.0001341 | $0.0001291 | $0.0001292 | $2.67 | $0 |
| 2015-12-03 | $0.0001293 | $0.0001364 | $0.0001287 | $0.0001300 | $0.6656 | $0 |
| 2015-12-04 | $0.0001300 | $0.0001323 | $0.0001229 | $0.0001307 | $3.87 | $0 |
| 2015-12-05 | $0.0001307 | $0.0001378 | $0.0001022 | $0.0001283 | $82.07 | $0 |
| 2015-12-06 | $0.0001284 | $0.0001380 | $0.0001091 | $0.0001214 | $1.99 | $0 |
| 2015-12-07 | $0.0001205 | $0.0001388 | $0.0001056 | $0.0001385 | $6.53 | $0 |
| 2015-12-08 | $0.0001384 | $0.0001387 | $0.0001064 | $0.0001157 | $7.28 | $0 |
| 2015-12-09 | $0.0001164 | $0.0001452 | $0.0001016 | $0.0001168 | $152.58 | $0 |
| 2015-12-10 | $0.0001169 | $0.0001175 | $0.0001152 | $0.0001164 | $2.02 | $0 |
| 2015-12-11 | $0.0001163 | $0.0001265 | $0.0001163 | $0.0001262 | $0.9006 | $0 |
| 2015-12-12 | $0.0001265 | $0.0001407 | $0.0001093 | $0.0001133 | $2.97 | $0 |
| 2015-12-13 | $0.0001131 | $0.0001323 | $0.0001122 | $0.0001260 | $1.61 | $0 |
| 2015-12-14 | $0.0001258 | $0.0001303 | $0.0001059 | $0.0001155 | $26.06 | $0 |
| 2015-12-15 | $0.0001155 | $0.0001297 | $0.0001083 | $0.0001114 | $12.09 | $0 |
| 2015-12-16 | $0.0001117 | $0.0001300 | $0.0001028 | $0.0001091 | $17.01 | $0 |
| 2015-12-17 | $0.0001092 | $0.0001275 | $0.00006284 | $0.00009126 | $72.41 | $0 |
| 2015-12-18 | $0.0001231 | $0.0001290 | $0.00009099 | $0.0001020 | $4.96 | $0 |
| 2015-12-19 | $0.0001020 | $0.0001253 | $0.00009684 | $0.00009705 | $5.66 | $0 |
| 2015-12-20 | $0.0001017 | $0.0001100 | $0.00009229 | $0.00009290 | $7.43 | $0 |
| 2015-12-21 | $0.00009296 | $0.0001055 | $0.00008974 | $0.0001009 | $10.88 | $0 |
| 2015-12-22 | $0.00009650 | $0.0001225 | $0.00009146 | $0.00009620 | $10.73 | $0 |
| 2015-12-23 | $0.00009605 | $0.0001058 | $0.00009605 | $0.0001017 | $5.57 | $0 |
| 2015-12-24 | $0.00009733 | $0.0001230 | $0.00009102 | $0.00009102 | $9.11 | $0 |
| 2015-12-25 | $0.00009100 | $0.0001185 | $0.00009042 | $0.00009566 | $3.93 | $0 |
| 2015-12-26 | $0.00009569 | $0.0001010 | $0.00008723 | $0.00008775 | $6.28 | $0 |
| 2015-12-27 | $0.00008763 | $0.00009328 | $0.00008587 | $0.00009289 | $0.4118 | $0 |
| 2015-12-28 | $0.00009302 | $0.00009868 | $0.00007193 | $0.00008025 | $31.67 | $0 |
| 2015-12-29 | $0.00008023 | $0.00009079 | $0.00007571 | $0.00009079 | $1.16 | $0 |
| 2015-12-30 | $0.00009093 | $0.00009841 | $0.00008020 | $0.00009807 | $21.76 | $0 |
| 2015-12-31 | $0.00009812 | $0.00009957 | $0.00009631 | $0.00009902 | $0.1584 | $0 |