Amino Network AMIO
Xếp hạng #?
08:35:05 27/01/2021
Amino Network (AMIO)
Không theo dõi
Lịch sử giá Amino Network (AMIO) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.01337 | $0.01676 | $0.01303 | $0.01410 | $75,944.13 | $657,746 |
| 2020-03-02 | $0.01411 | $0.01651 | $0.01389 | $0.01650 | $40,827.16 | $769,756 |
| 2020-03-03 | $0.01649 | $0.01677 | $0.01441 | $0.01466 | $50,471.73 | $684,111 |
| 2020-03-04 | $0.01453 | $0.01678 | $0.01451 | $0.01622 | $64,673.74 | $746,239 |
| 2020-03-05 | $0.01619 | $0.01680 | $0.01491 | $0.01559 | $68,190.17 | $717,266 |
| 2020-03-06 | $0.01559 | $0.02617 | $0.01559 | $0.02617 | $154,079 | $1,203,925 |
| 2020-03-07 | $0.02251 | $0.02729 | $0.02176 | $0.02362 | $107,387 | $1,086,699 |
| 2020-03-08 | $0.02362 | $0.02362 | $0.02093 | $0.02137 | $64,858.40 | $983,299 |
| 2020-03-09 | $0.02141 | $0.03140 | $0.01998 | $0.02739 | $171,605 | $1,259,779 |
| 2020-03-10 | $0.02748 | $0.02960 | $0.02645 | $0.02859 | $60,597.20 | $1,306,812 |
| 2020-03-11 | $0.02853 | $0.02965 | $0.02759 | $0.02829 | $58,926.68 | $1,292,883 |
| 2020-03-12 | $0.02825 | $0.02876 | $0.01972 | $0.02141 | $78,173.18 | $970,020 |
| 2020-03-13 | $0.02146 | $0.02146 | $0.01132 | $0.01629 | $80,040.43 | $737,892 |
| 2020-03-14 | $0.01621 | $0.02135 | $0.01621 | $0.01763 | $50,789.42 | $798,284 |
| 2020-03-15 | $0.01763 | $0.01803 | $0.01663 | $0.01734 | $53,139.53 | $785,578 |
| 2020-03-16 | $0.01731 | $0.01792 | $0.01516 | $0.01548 | $45,925.02 | $701,262 |
| 2020-03-17 | $0.01545 | $0.01594 | $0.01447 | $0.01502 | $38,084.10 | $680,182 |
| 2020-03-18 | $0.01494 | $0.01759 | $0.01486 | $0.01638 | $43,121.82 | $741,628 |
| 2020-03-19 | $0.01638 | $0.01689 | $0.01550 | $0.01664 | $21,674.66 | $753,399 |
| 2020-03-20 | $0.01664 | $0.01707 | $0.01520 | $0.01551 | $52,630.26 | $702,186 |
| 2020-03-21 | $0.01551 | $0.01701 | $0.01541 | $0.01688 | $54,790.55 | $764,574 |
| 2020-03-22 | $0.01687 | $0.01709 | $0.01577 | $0.01608 | $50,901.71 | $728,111 |
| 2020-03-23 | $0.01608 | $0.01694 | $0.01592 | $0.01668 | $58,944.11 | $755,383 |
| 2020-03-24 | $0.01671 | $0.01701 | $0.01605 | $0.01623 | $52,462.15 | $735,105 |
| 2020-03-25 | $0.01623 | $0.01704 | $0.01553 | $0.01590 | $56,248.02 | $719,833 |
| 2020-03-26 | $0.01590 | $0.01701 | $0.01564 | $0.01675 | $53,664.56 | $758,574 |
| 2020-03-27 | $0.01667 | $0.01778 | $0.01641 | $0.01774 | $58,332.90 | $803,371 |
| 2020-03-28 | $0.01777 | $0.01786 | $0.01562 | $0.01615 | $54,089.72 | $731,132 |
| 2020-03-29 | $0.01618 | $0.01745 | $0.01600 | $0.01629 | $51,783.23 | $737,600 |
| 2020-03-30 | $0.01621 | $0.01722 | $0.01599 | $0.01684 | $54,246.61 | $762,604 |
| 2020-03-31 | $0.01679 | $0.01781 | $0.01619 | $0.01654 | $56,053.19 | $748,972 |