Amino Network AMIO
Xếp hạng #?
08:35:05 27/01/2021
Amino Network (AMIO)
Không theo dõi
Lịch sử giá Amino Network (AMIO) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.01654 | $0.01716 | $0.01598 | $0.01696 | $55,053.40 | $767,825 |
| 2020-04-02 | $0.01704 | $0.01796 | $0.01635 | $0.01753 | $56,140.24 | $793,753 |
| 2020-04-03 | $0.01758 | $0.01907 | $0.01711 | $0.01839 | $56,357.09 | $832,880 |
| 2020-04-04 | $0.01833 | $0.01993 | $0.01822 | $0.01853 | $59,742.20 | $839,157 |
| 2020-04-05 | $0.01847 | $0.01898 | $0.01811 | $0.01889 | $61,053.62 | $855,387 |
| 2020-04-06 | $0.01892 | $0.01902 | $0.01830 | $0.01856 | $60,106.99 | $840,070 |
| 2020-04-07 | $0.01852 | $0.02008 | $0.01852 | $0.01975 | $62,627.98 | $893,729 |
| 2020-04-08 | $0.01978 | $0.02097 | $0.01949 | $0.02033 | $72,088.65 | $920,247 |
| 2020-04-09 | $0.02031 | $0.02075 | $0.01824 | $0.01945 | $70,930.55 | $880,078 |
| 2020-04-10 | $0.01943 | $0.01946 | $0.01727 | $0.01770 | $58,312.58 | $801,210 |
| 2020-04-11 | $0.01770 | $0.01819 | $0.01726 | $0.01812 | $61,352.39 | $820,088 |
| 2020-04-12 | $0.01808 | $0.01822 | $0.01710 | $0.01756 | $56,406.42 | $794,891 |
| 2020-04-13 | $0.01746 | $0.01765 | $0.01605 | $0.01693 | $60,442.78 | $766,227 |
| 2020-04-14 | $0.01693 | $0.01702 | $0.01604 | $0.01659 | $56,429.90 | $750,950 |
| 2020-04-15 | $0.01663 | $0.01680 | $0.01495 | $0.01512 | $49,604.14 | $684,324 |
| 2020-04-16 | $0.01509 | $0.01608 | $0.01303 | $0.01552 | $54,328.29 | $701,924 |
| 2020-04-17 | $0.01551 | $0.01606 | $0.01464 | $0.01567 | $50,732.04 | $708,576 |
| 2020-04-18 | $0.01567 | $0.01604 | $0.01453 | $0.01554 | $50,863.93 | $702,635 |
| 2020-04-19 | $0.01551 | $0.01583 | $0.01479 | $0.01522 | $48,223.36 | $688,341 |
| 2020-04-20 | $0.01526 | $0.01535 | $0.01454 | $0.01457 | $47,844.18 | $659,058 |
| 2020-04-21 | $0.01457 | $0.01461 | $0.01362 | $0.01396 | $45,358.64 | $631,240 |
| 2020-04-22 | $0.01388 | $0.01459 | $0.01285 | $0.01400 | $47,413.53 | $632,888 |
| 2020-04-23 | $0.01397 | $0.01435 | $0.01290 | $0.01331 | $43,324.89 | $601,793 |
| 2020-04-24 | $0.01330 | $0.01416 | $0.01317 | $0.01386 | $44,684.53 | $626,765 |
| 2020-04-25 | $0.01381 | $0.01394 | $0.01318 | $0.01362 | $43,563.53 | $615,851 |
| 2020-04-26 | $0.01362 | $0.01390 | $0.01319 | $0.01354 | $43,813.55 | $612,006 |
| 2020-04-27 | $0.01354 | $0.01387 | $0.01333 | $0.01361 | $43,876.36 | $615,224 |
| 2020-04-28 | $0.01358 | $0.01499 | $0.01331 | $0.01427 | $48,899.16 | $645,061 |
| 2020-04-29 | $0.01428 | $0.01572 | $0.01398 | $0.01543 | $56,905.00 | $697,545 |
| 2020-04-30 | $0.01540 | $0.01601 | $0.01456 | $0.01473 | $48,131.18 | $665,667 |