Amino Network AMIO
Xếp hạng #?
08:35:05 27/01/2021
Amino Network (AMIO)
Không theo dõi
Lịch sử giá Amino Network (AMIO) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.09114 | $0.1177 | $0.09056 | $0.1063 | $196,146 | $5,602,152 |
| 2019-10-02 | $0.1063 | $0.1107 | $0.08455 | $0.08635 | $120,869 | $4,500,372 |
| 2019-10-03 | $0.08635 | $0.1001 | $0.08434 | $0.08993 | $112,116 | $4,656,922 |
| 2019-10-04 | $0.08800 | $0.09226 | $0.08048 | $0.08689 | $107,520 | $4,479,207 |
| 2019-10-05 | $0.08689 | $0.09073 | $0.08112 | $0.08274 | $120,422 | $4,197,954 |
| 2019-10-06 | $0.08316 | $0.08550 | $0.07718 | $0.07996 | $88,529.71 | $4,004,629 |
| 2019-10-07 | $0.08063 | $0.08269 | $0.07540 | $0.07859 | $86,692.72 | $4,049,145 |
| 2019-10-08 | $0.07964 | $0.08013 | $0.07140 | $0.07449 | $154,501 | $3,785,773 |
| 2019-10-09 | $0.07449 | $0.07803 | $0.06923 | $0.07075 | $181,478 | $3,514,836 |
| 2019-10-10 | $0.07060 | $0.07408 | $0.07015 | $0.07165 | $141,706 | $3,627,671 |
| 2019-10-11 | $0.07192 | $0.07288 | $0.06785 | $0.07074 | $263,020 | $3,528,342 |
| 2019-10-12 | $0.07078 | $0.07082 | $0.06374 | $0.06967 | $361,534 | $3,469,767 |
| 2019-10-13 | $0.06971 | $0.07498 | $0.06526 | $0.07151 | $439,705 | $3,553,885 |
| 2019-10-14 | $0.07151 | $0.07318 | $0.06636 | $0.06827 | $470,366 | $3,366,536 |
| 2019-10-15 | $0.06938 | $0.07018 | $0.05916 | $0.06135 | $481,845 | $2,950,178 |
| 2019-10-16 | $0.06135 | $0.06175 | $0.04639 | $0.05465 | $427,127 | $2,578,939 |
| 2019-10-17 | $0.05471 | $0.06172 | $0.05234 | $0.05715 | $416,727 | $2,764,591 |
| 2019-10-18 | $0.05713 | $0.05713 | $0.05331 | $0.05366 | $401,070 | $2,572,129 |
| 2019-10-19 | $0.05375 | $0.05728 | $0.05019 | $0.05475 | $453,293 | $2,575,750 |
| 2019-10-20 | $0.05476 | $0.05540 | $0.04963 | $0.05128 | $438,207 | $2,364,839 |
| 2019-10-21 | $0.05124 | $0.05696 | $0.05073 | $0.05482 | $446,103 | $2,608,481 |
| 2019-10-22 | $0.05481 | $0.05502 | $0.05256 | $0.05381 | $434,302 | $2,403,296 |
| 2019-10-23 | $0.05388 | $0.05392 | $0.05010 | $0.05132 | $454,098 | $2,350,454 |
| 2019-10-24 | $0.05118 | $0.05285 | $0.03696 | $0.05167 | $458,245 | $2,310,402 |
| 2019-10-25 | $0.05167 | $0.06051 | $0.05071 | $0.05982 | $575,620 | $2,646,557 |
| 2019-10-26 | $0.05992 | $0.07288 | $0.05659 | $0.06731 | $682,507 | $2,885,066 |
| 2019-10-27 | $0.06731 | $0.07001 | $0.06153 | $0.07001 | $650,967 | $3,113,903 |
| 2019-10-28 | $0.07005 | $0.07154 | $0.06427 | $0.06996 | $644,700 | $3,095,441 |
| 2019-10-29 | $0.06998 | $0.07136 | $0.06721 | $0.06847 | $650,466 | $2,973,241 |
| 2019-10-30 | $0.06886 | $0.07116 | $0.06026 | $0.06474 | $622,238 | $2,713,594 |
| 2019-10-31 | $0.06639 | $0.06921 | $0.06047 | $0.06148 | $496,301 | $2,648,662 |