Amino Network AMIO
Xếp hạng #?
08:35:05 27/01/2021
Amino Network (AMIO)
Không theo dõi
Lịch sử giá Amino Network (AMIO) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.04746 | $0.04773 | $0.04411 | $0.04737 | $669,440 | $1,985,516 |
| 2020-01-02 | $0.04748 | $0.04748 | $0.04434 | $0.04742 | $687,047 | $1,906,845 |
| 2020-01-03 | $0.04776 | $0.04783 | $0.04470 | $0.04478 | $660,470 | $1,830,235 |
| 2020-01-04 | $0.04480 | $0.04596 | $0.04438 | $0.04592 | $664,205 | $1,865,472 |
| 2020-01-05 | $0.04595 | $0.04608 | $0.04400 | $0.04602 | $667,507 | $1,853,478 |
| 2020-01-06 | $0.04590 | $0.04602 | $0.04376 | $0.04545 | $676,465 | $1,854,010 |
| 2020-01-07 | $0.04545 | $0.04584 | $0.04477 | $0.04572 | $665,174 | $1,855,403 |
| 2020-01-08 | $0.04572 | $0.04598 | $0.04440 | $0.04598 | $665,684 | $1,853,761 |
| 2020-01-09 | $0.04595 | $0.04638 | $0.04399 | $0.04526 | $672,723 | $1,810,445 |
| 2020-01-10 | $0.04519 | $0.04531 | $0.04306 | $0.04468 | $635,573 | $1,773,913 |
| 2020-01-11 | $0.04468 | $0.04481 | $0.04270 | $0.04475 | $628,265 | $1,803,406 |
| 2020-01-12 | $0.04473 | $0.04478 | $0.04092 | $0.04342 | $629,183 | $1,736,466 |
| 2020-01-13 | $0.04343 | $0.04392 | $0.03812 | $0.04128 | $407,074 | $1,642,174 |
| 2020-01-14 | $0.04128 | $0.04389 | $0.03913 | $0.04035 | $470,049 | $1,599,289 |
| 2020-01-15 | $0.04042 | $0.04066 | $0.03791 | $0.03944 | $68,199.81 | $1,597,876 |
| 2020-01-16 | $0.03944 | $0.03956 | $0.03267 | $0.03709 | $108,227 | $1,497,752 |
| 2020-01-17 | $0.03710 | $0.03988 | $0.03542 | $0.03824 | $234,890 | $1,535,282 |
| 2020-01-18 | $0.03825 | $0.03928 | $0.03489 | $0.03868 | $231,203 | $1,542,150 |
| 2020-01-19 | $0.03694 | $0.03877 | $0.03280 | $0.03693 | $228,049 | $1,492,988 |
| 2020-01-20 | $0.03693 | $0.03700 | $0.03072 | $0.03213 | $74,111.97 | $1,292,547 |
| 2020-01-21 | $0.03213 | $0.03397 | $0.02968 | $0.03085 | $48,634.91 | $1,269,662 |
| 2020-01-22 | $0.03214 | $0.03253 | $0.02940 | $0.03048 | $51,435.75 | $1,252,436 |
| 2020-01-23 | $0.03045 | $0.03117 | $0.02842 | $0.02880 | $83,294.37 | $1,179,887 |
| 2020-01-24 | $0.02880 | $0.03058 | $0.02801 | $0.02878 | $85,809.48 | $1,176,296 |
| 2020-01-25 | $0.02872 | $0.02973 | $0.02802 | $0.02921 | $87,901.50 | $1,194,077 |
| 2020-01-26 | $0.02921 | $0.02982 | $0.02812 | $0.02944 | $89,227.36 | $1,203,545 |
| 2020-01-27 | $0.02948 | $0.02958 | $0.02821 | $0.02876 | $81,369.42 | $1,175,439 |
| 2020-01-28 | $0.02881 | $0.02930 | $0.02554 | $0.02579 | $81,060.05 | $1,052,289 |
| 2020-01-29 | $0.02576 | $0.02666 | $0.02323 | $0.02377 | $31,640.74 | $967,102 |
| 2020-01-30 | $0.02372 | $0.02379 | $0.01920 | $0.02053 | $21,469.15 | $823,720 |
| 2020-01-31 | $0.02036 | $0.02161 | $0.01649 | $0.01753 | $52,657.16 | $697,533 |