Amino Network AMIO
Xếp hạng #?
08:35:05 27/01/2021
Amino Network (AMIO)
Không theo dõi
Lịch sử giá Amino Network (AMIO) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.06152 | $0.06157 | $0.05026 | $0.05327 | $475,366 | $2,239,650 |
| 2019-11-02 | $0.05327 | $0.05620 | $0.05158 | $0.05181 | $447,135 | $2,144,767 |
| 2019-11-03 | $0.05179 | $0.05198 | $0.04989 | $0.05017 | $426,607 | $2,064,215 |
| 2019-11-04 | $0.05027 | $0.05390 | $0.04365 | $0.05281 | $462,850 | $2,129,212 |
| 2019-11-05 | $0.05281 | $0.05329 | $0.04970 | $0.05023 | $435,239 | $2,100,190 |
| 2019-11-06 | $0.05025 | $0.05292 | $0.04921 | $0.05258 | $481,194 | $2,162,368 |
| 2019-11-07 | $0.05262 | $0.05276 | $0.04998 | $0.05035 | $428,462 | $2,065,348 |
| 2019-11-08 | $0.05034 | $0.05064 | $0.04823 | $0.04887 | $422,188 | $1,998,200 |
| 2019-11-09 | $0.04882 | $0.04894 | $0.04506 | $0.04652 | $413,498 | $1,859,144 |
| 2019-11-10 | $0.04651 | $0.05315 | $0.04218 | $0.05275 | $501,993 | $2,094,621 |
| 2019-11-11 | $0.05275 | $0.06077 | $0.04927 | $0.05713 | $557,753 | $2,315,453 |
| 2019-11-12 | $0.05704 | $0.06240 | $0.05616 | $0.06005 | $591,004 | $2,987,712 |
| 2019-11-13 | $0.06006 | $0.07276 | $0.06006 | $0.07242 | $829,451 | $3,534,334 |
| 2019-11-14 | $0.07235 | $0.08561 | $0.07090 | $0.07935 | $1,070,053 | $3,855,006 |
| 2019-11-15 | $0.07935 | $0.08143 | $0.07269 | $0.07690 | $823,312 | $3,667,045 |
| 2019-11-16 | $0.07712 | $0.07759 | $0.06946 | $0.07305 | $718,841 | $3,519,279 |
| 2019-11-17 | $0.07305 | $0.07756 | $0.06941 | $0.07439 | $1,096,658 | $3,454,712 |
| 2019-11-18 | $0.07429 | $0.07478 | $0.06812 | $0.07046 | $1,213,251 | $3,234,443 |
| 2019-11-19 | $0.07046 | $0.07198 | $0.06761 | $0.06974 | $1,001,107 | $3,174,722 |
| 2019-11-20 | $0.06974 | $0.07014 | $0.06476 | $0.06541 | $938,333 | $3,018,574 |
| 2019-11-21 | $0.06542 | $0.06964 | $0.06479 | $0.06615 | $983,713 | $3,014,010 |
| 2019-11-22 | $0.06621 | $0.06992 | $0.05732 | $0.06565 | $987,786 | $2,796,075 |
| 2019-11-23 | $0.06576 | $0.06638 | $0.04938 | $0.05446 | $811,774 | $3,086,673 |
| 2019-11-24 | $0.05446 | $0.05458 | $0.05159 | $0.05361 | $754,644 | $3,016,363 |
| 2019-11-25 | $0.05346 | $0.05843 | $0.05055 | $0.05362 | $812,692 | $2,981,719 |
| 2019-11-26 | $0.05363 | $0.05549 | $0.05157 | $0.05439 | $787,050 | $3,013,693 |
| 2019-11-27 | $0.05435 | $0.05510 | $0.05189 | $0.05433 | $792,951 | $2,981,258 |
| 2019-11-28 | $0.05436 | $0.05660 | $0.05326 | $0.05392 | $783,563 | $2,939,594 |
| 2019-11-29 | $0.05457 | $0.05469 | $0.05155 | $0.05469 | $737,634 | $3,015,444 |
| 2019-11-30 | $0.05469 | $0.05474 | $0.05305 | $0.05405 | $789,541 | $2,952,514 |