Amino Network AMIO
Xếp hạng #?
08:35:05 27/01/2021
Amino Network (AMIO)
Không theo dõi
Lịch sử giá Amino Network (AMIO) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.01745 | $0.01788 | $0.01563 | $0.01693 | $85,730.50 | $666,041 |
| 2020-02-02 | $0.01690 | $0.01695 | $0.01462 | $0.01506 | $68,460.55 | $585,117 |
| 2020-02-03 | $0.01506 | $0.01537 | $0.01136 | $0.01248 | $43,730.66 | $491,709 |
| 2020-02-04 | $0.01242 | $0.01272 | $0.01180 | $0.01182 | $44,591.37 | $463,346 |
| 2020-02-05 | $0.01181 | $0.01247 | $0.01124 | $0.01182 | $49,484.62 | $462,191 |
| 2020-02-06 | $0.01182 | $0.01199 | $0.009702 | $0.01058 | $78,781.76 | $410,610 |
| 2020-02-07 | $0.01065 | $0.01112 | $0.007499 | $0.008554 | $80,816.63 | $328,855 |
| 2020-02-08 | $0.008536 | $0.008955 | $0.007911 | $0.008321 | $58,734.38 | $328,193 |
| 2020-02-09 | $0.008375 | $0.008806 | $0.007959 | $0.008626 | $69,072.88 | $336,384 |
| 2020-02-10 | $0.008625 | $0.02342 | $0.008549 | $0.01698 | $206,180 | $642,806 |
| 2020-02-11 | $0.01696 | $0.01707 | $0.009745 | $0.01093 | $89,166.90 | $403,745 |
| 2020-02-12 | $0.01088 | $0.01305 | $0.009095 | $0.009939 | $91,346.78 | $466,326 |
| 2020-02-13 | $0.009939 | $0.01031 | $0.009334 | $0.009880 | $31,082.07 | $463,549 |
| 2020-02-14 | $0.009851 | $0.01280 | $0.009744 | $0.01215 | $39,537.66 | $569,947 |
| 2020-02-15 | $0.01215 | $0.01249 | $0.01020 | $0.01058 | $43,336.53 | $496,320 |
| 2020-02-16 | $0.01051 | $0.01109 | $0.009800 | $0.01022 | $34,087.52 | $479,366 |
| 2020-02-17 | $0.01024 | $0.01070 | $0.009889 | $0.01018 | $37,513.41 | $477,469 |
| 2020-02-18 | $0.01015 | $0.01071 | $0.01000 | $0.01070 | $33,090.30 | $501,977 |
| 2020-02-19 | $0.01069 | $0.01169 | $0.01036 | $0.01070 | $33,878.69 | $501,809 |
| 2020-02-20 | $0.01070 | $0.01117 | $0.01058 | $0.01095 | $35,314.38 | $513,747 |
| 2020-02-21 | $0.01096 | $0.01152 | $0.01072 | $0.01089 | $35,040.64 | $510,829 |
| 2020-02-22 | $0.01093 | $0.01167 | $0.01085 | $0.01153 | $40,696.57 | $540,629 |
| 2020-02-23 | $0.01153 | $0.01291 | $0.01141 | $0.01250 | $47,772.80 | $586,627 |
| 2020-02-24 | $0.01250 | $0.01330 | $0.01217 | $0.01303 | $40,801.63 | $607,869 |
| 2020-02-25 | $0.01302 | $0.01391 | $0.01243 | $0.01268 | $44,095.25 | $591,577 |
| 2020-02-26 | $0.01268 | $0.01274 | $0.01109 | $0.01150 | $41,757.24 | $536,551 |
| 2020-02-27 | $0.01157 | $0.01335 | $0.01086 | $0.01258 | $43,822.96 | $587,050 |
| 2020-02-28 | $0.01260 | $0.01333 | $0.01219 | $0.01279 | $37,814.78 | $596,880 |
| 2020-02-29 | $0.01275 | $0.01339 | $0.01230 | $0.01334 | $43,837.28 | $622,530 |