Amino Network AMIO
Xếp hạng #?
08:35:05 27/01/2021
Amino Network (AMIO)
Không theo dõi
Lịch sử giá Amino Network (AMIO) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.001049 | $0.001120 | $0.001010 | $0.001039 | $11,106.95 | $52,145.12 |
| 2020-11-02 | $0.001039 | $0.001098 | $0.001008 | $0.001019 | $8,855.12 | $51,137.41 |
| 2020-11-03 | $0.001019 | $0.001049 | $0.0009196 | $0.0009499 | $14,909.34 | $47,649.70 |
| 2020-11-04 | $0.0009499 | $0.0009907 | $0.0009192 | $0.0009608 | $15,565.26 | $48,199.97 |
| 2020-11-05 | $0.0009608 | $0.0009908 | $0.0009197 | $0.0009780 | $16,013.06 | $49,060.62 |
| 2020-11-06 | $0.0009780 | $0.001150 | $0.0009097 | $0.001017 | $17,646.08 | $50,999.78 |
| 2020-11-07 | $0.001017 | $0.001171 | $0.0009209 | $0.001109 | $20,994.30 | $55,645.80 |
| 2020-11-08 | $0.001109 | $0.001197 | $0.001079 | $0.001168 | $21,908.41 | $58,598.69 |
| 2020-11-09 | $0.001168 | $0.001198 | $0.001011 | $0.001021 | $19,205.56 | $51,226.60 |
| 2020-11-10 | $0.001021 | $0.001148 | $0.001021 | $0.001131 | $20,843.34 | $56,761.13 |
| 2020-11-11 | $0.001131 | $0.001151 | $0.001022 | $0.001121 | $20,627.01 | $56,238.13 |
| 2020-11-12 | $0.001121 | $0.001180 | $0.001022 | $0.001083 | $20,344.16 | $54,310.81 |
| 2020-11-13 | $0.001083 | $0.001085 | $0.0009378 | $0.001045 | $18,994.57 | $52,418.72 |
| 2020-11-14 | $0.001045 | $0.001181 | $0.0009458 | $0.001053 | $19,032.54 | $52,819.74 |
| 2020-11-15 | $0.001053 | $0.001132 | $0.0009329 | $0.001003 | $18,209.22 | $50,302.87 |
| 2020-11-16 | $0.001003 | $0.001101 | $0.0009334 | $0.001101 | $14,430.98 | $55,234.70 |
| 2020-11-17 | $0.001001 | $0.001097 | $0.001000 | $0.001042 | $352.44 | $52,258.66 |
| 2020-11-18 | $0.001042 | $0.001341 | $0.0008956 | $0.001290 | $71,210.07 | $64,737.68 |
| 2020-11-19 | $0.001290 | $0.001780 | $0.0009603 | $0.001551 | $216,035 | $77,801.08 |
| 2020-11-20 | $0.001551 | $0.001808 | $0.001420 | $0.001639 | $243,506 | $82,222.84 |
| 2020-11-21 | $0.001639 | $0.001800 | $0.0009237 | $0.001438 | $237,933 | $72,133.23 |
| 2020-11-22 | $0.001438 | $0.001769 | $0.001229 | $0.001489 | $195,321 | $74,680.02 |
| 2020-11-23 | $0.001489 | $0.001848 | $0.001320 | $0.001840 | $32,174.22 | $92,307.49 |
| 2020-11-24 | $0.001840 | $0.001841 | $0.001342 | $0.001371 | $24,926.94 | $68,757.66 |
| 2020-11-25 | $0.001371 | $0.001712 | $0.001295 | $0.001531 | $70,491.80 | $76,779.18 |
| 2020-11-26 | $0.001531 | $0.001699 | $0.001086 | $0.001264 | $67,471.92 | $63,421.08 |
| 2020-11-27 | $0.001264 | $0.001632 | $0.001264 | $0.001442 | $44,010.32 | $72,314.04 |
| 2020-11-28 | $0.001442 | $0.001552 | $0.001411 | $0.001451 | $79,251.01 | $72,804.32 |
| 2020-11-29 | $0.001451 | $0.001512 | $0.001411 | $0.001421 | $77,850.63 | $71,303.37 |
| 2020-11-30 | $0.001421 | $0.001462 | $0.001321 | $0.001371 | $74,369.70 | $68,763.18 |