Amino Network AMIO
Xếp hạng #?
08:35:05 27/01/2021
Amino Network (AMIO)
Không theo dõi
Lịch sử giá Amino Network (AMIO) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.05513 | $0.05513 | $0.05308 | $0.05451 | $771,415 | $2,966,277 |
| 2019-12-02 | $0.05474 | $0.05499 | $0.05329 | $0.05495 | $822,058 | $3,005,190 |
| 2019-12-03 | $0.05495 | $0.05557 | $0.05389 | $0.05534 | $793,689 | $2,985,208 |
| 2019-12-04 | $0.05613 | $0.06643 | $0.05512 | $0.06193 | $936,338 | $3,316,482 |
| 2019-12-05 | $0.06193 | $0.06711 | $0.06184 | $0.06340 | $915,537 | $3,263,329 |
| 2019-12-06 | $0.06336 | $0.06371 | $0.05806 | $0.05947 | $1,133,921 | $3,021,235 |
| 2019-12-07 | $0.05953 | $0.06134 | $0.05796 | $0.05883 | $1,151,489 | $3,018,141 |
| 2019-12-08 | $0.05883 | $0.06195 | $0.05845 | $0.06142 | $878,298 | $3,150,035 |
| 2019-12-09 | $0.06142 | $0.06204 | $0.05849 | $0.05911 | $858,513 | $2,996,773 |
| 2019-12-10 | $0.05905 | $0.06010 | $0.05518 | $0.05669 | $819,451 | $2,843,908 |
| 2019-12-11 | $0.05674 | $0.05882 | $0.05430 | $0.05564 | $816,890 | $2,781,255 |
| 2019-12-12 | $0.05649 | $0.05778 | $0.05580 | $0.05726 | $808,728 | $2,583,302 |
| 2019-12-13 | $0.05723 | $0.05807 | $0.05620 | $0.05754 | $856,325 | $2,568,909 |
| 2019-12-14 | $0.05711 | $0.05738 | $0.05026 | $0.05539 | $828,772 | $2,435,112 |
| 2019-12-15 | $0.05539 | $0.05541 | $0.04970 | $0.05311 | $802,794 | $2,307,750 |
| 2019-12-16 | $0.05311 | $0.05363 | $0.05116 | $0.05150 | $732,756 | $2,276,162 |
| 2019-12-17 | $0.05150 | $0.05254 | $0.04877 | $0.04898 | $700,758 | $2,153,981 |
| 2019-12-18 | $0.04898 | $0.04965 | $0.04722 | $0.04939 | $693,387 | $2,169,368 |
| 2019-12-19 | $0.04939 | $0.05011 | $0.04539 | $0.04787 | $680,816 | $2,086,494 |
| 2019-12-20 | $0.04787 | $0.05000 | $0.04352 | $0.04483 | $642,496 | $1,973,013 |
| 2019-12-21 | $0.04483 | $0.04797 | $0.04302 | $0.04378 | $642,280 | $1,905,432 |
| 2019-12-22 | $0.04378 | $0.04531 | $0.04162 | $0.04258 | $598,985 | $1,837,002 |
| 2019-12-23 | $0.04259 | $0.04417 | $0.04171 | $0.04304 | $616,782 | $1,873,308 |
| 2019-12-24 | $0.04305 | $0.04821 | $0.04195 | $0.04353 | $621,507 | $1,925,550 |
| 2019-12-25 | $0.04353 | $0.04379 | $0.04177 | $0.04215 | $594,537 | $1,855,275 |
| 2019-12-26 | $0.04214 | $0.04332 | $0.04158 | $0.04172 | $598,414 | $1,827,107 |
| 2019-12-27 | $0.04176 | $0.04851 | $0.03959 | $0.04331 | $673,823 | $1,833,228 |
| 2019-12-28 | $0.04331 | $0.04445 | $0.04038 | $0.04354 | $607,968 | $1,828,555 |
| 2019-12-29 | $0.04354 | $0.04554 | $0.04351 | $0.04486 | $636,926 | $1,907,248 |
| 2019-12-30 | $0.04484 | $0.04906 | $0.04431 | $0.04749 | $721,641 | $2,009,738 |
| 2019-12-31 | $0.04748 | $0.04908 | $0.04648 | $0.04743 | $693,601 | $1,993,408 |