Amino Network AMIO
Xếp hạng #?
08:35:05 27/01/2021
Amino Network (AMIO)
Không theo dõi
Lịch sử giá Amino Network (AMIO) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.001371 | $0.001511 | $0.001360 | $0.001402 | $73,641.24 | $70,320.69 |
| 2020-12-02 | $0.001402 | $0.001541 | $0.001351 | $0.001401 | $66,703.51 | $70,274.06 |
| 2020-12-03 | $0.001401 | $0.001451 | $0.001241 | $0.001302 | $70,006.94 | $65,311.97 |
| 2020-12-04 | $0.001302 | $0.001451 | $0.001252 | $0.001371 | $70,984.95 | $68,766.60 |
| 2020-12-05 | $0.001371 | $0.001411 | $0.001302 | $0.001351 | $73,210.79 | $67,789.59 |
| 2020-12-06 | $0.001351 | $0.001362 | $0.001331 | $0.001342 | $71,851.37 | $67,315.45 |
| 2020-12-07 | $0.001342 | $0.001421 | $0.001332 | $0.001361 | $73,065.58 | $68,286.92 |
| 2020-12-08 | $0.001361 | $0.001426 | $0.001260 | $0.001319 | $71,043.81 | $66,166.31 |
| 2020-12-09 | $0.001319 | $0.001349 | $0.001153 | $0.001321 | $69,658.29 | $66,263.97 |
| 2020-12-10 | $0.001321 | $0.001341 | $0.001190 | $0.001200 | $61,412.20 | $60,179.41 |
| 2020-12-11 | $0.001200 | $0.001338 | $0.001189 | $0.001260 | $65,005.09 | $63,232.64 |
| 2020-12-12 | $0.001261 | $0.001261 | $0.001180 | $0.001210 | $63,544.06 | $60,723.74 |
| 2020-12-13 | $0.001210 | $0.001271 | $0.001200 | $0.001221 | $65,054.61 | $61,247.37 |
| 2020-12-14 | $0.001221 | $0.001281 | $0.0007645 | $0.001021 | $53,847.82 | $51,224.63 |
| 2020-12-15 | $0.001021 | $0.001092 | $0.0008443 | $0.001001 | $52,459.38 | $50,224.69 |
| 2020-12-16 | $0.001001 | $0.001051 | $0.0008609 | $0.0009619 | $50,660.46 | $48,252.40 |
| 2020-12-17 | $0.0009619 | $0.001049 | $0.0008519 | $0.0009419 | $44,380.91 | $47,252.58 |
| 2020-12-18 | $0.0009419 | $0.0009614 | $0.0007549 | $0.0008194 | $38,543.31 | $41,105.10 |
| 2020-12-19 | $0.0008194 | $0.0008486 | $0.0006086 | $0.0006925 | $32,513.30 | $34,737.35 |
| 2020-12-20 | $0.0006925 | $0.001017 | $0.0006438 | $0.0008086 | $32,321.34 | $40,565.01 |
| 2020-12-21 | $0.0008086 | $0.0009965 | $0.0007105 | $0.0008396 | $38,554.56 | $42,120.60 |
| 2020-12-22 | $0.0008396 | $0.0008398 | $0.0004599 | $0.0005798 | $29,177.97 | $29,085.11 |
| 2020-12-23 | $0.0005798 | $0.0007296 | $0.0003497 | $0.0004198 | $16,447.23 | $21,057.88 |
| 2020-12-24 | $0.0004198 | $0.0006998 | $0.0001300 | $0.0003999 | $4,044.21 | $20,063.27 |
| 2020-12-25 | $0.0004000 | $0.0006299 | $0.0003399 | $0.0004201 | $5,906.21 | $21,073.00 |
| 2020-12-26 | $0.0004201 | $0.0004500 | $0.0002800 | $0.0003594 | $2,405.73 | $18,031.50 |
| 2020-12-27 | $0.0003595 | $0.0004292 | $0.0003393 | $0.0003995 | $371.69 | $20,043.12 |
| 2020-12-28 | $0.0003995 | $0.0003996 | $0.0002595 | $0.0003196 | $27,016.60 | $16,030.85 |
| 2020-12-29 | $0.0003196 | $0.0006492 | $0.0002995 | $0.0003795 | $22,047.80 | $19,035.86 |
| 2020-12-30 | $0.0003795 | $0.0004902 | $0.0003795 | $0.0004901 | $22,955.19 | $24,587.77 |
| 2020-12-31 | $0.0004901 | $0.0005798 | $0.0004098 | $0.0004303 | $13,387.73 | $21,584.06 |