Amino Network AMIO
Xếp hạng #?
08:35:05 27/01/2021
Amino Network (AMIO)
Không theo dõi
Lịch sử giá Amino Network (AMIO) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.01473 | $0.01509 | $0.01387 | $0.01463 | $52,042.64 | $660,016 |
| 2020-05-02 | $0.01460 | $0.01559 | $0.01388 | $0.01489 | $48,769.46 | $671,755 |
| 2020-05-03 | $0.01487 | $0.01514 | $0.01401 | $0.01430 | $46,437.08 | $645,255 |
| 2020-05-04 | $0.01433 | $0.01481 | $0.01360 | $0.01371 | $43,791.27 | $618,177 |
| 2020-05-05 | $0.01369 | $0.01465 | $0.01360 | $0.01405 | $42,949.16 | $633,918 |
| 2020-05-06 | $0.01400 | $0.01447 | $0.01317 | $0.01345 | $41,387.26 | $606,479 |
| 2020-05-07 | $0.01345 | $0.01345 | $0.01121 | $0.01220 | $37,296.74 | $550,364 |
| 2020-05-08 | $0.01220 | $0.01236 | $0.009155 | $0.01017 | $32,134.20 | $458,660 |
| 2020-05-09 | $0.01023 | $0.01109 | $0.009579 | $0.01109 | $34,107.55 | $500,119 |
| 2020-05-10 | $0.01103 | $0.01153 | $0.009753 | $0.01049 | $31,569.64 | $473,220 |
| 2020-05-11 | $0.01047 | $0.01133 | $0.01020 | $0.01058 | $30,858.41 | $477,324 |
| 2020-05-12 | $0.01058 | $0.01097 | $0.009931 | $0.009935 | $31,473.05 | $448,105 |
| 2020-05-13 | $0.01001 | $0.01048 | $0.009871 | $0.01009 | $31,606.72 | $455,121 |
| 2020-05-14 | $0.01009 | $0.01043 | $0.009265 | $0.01002 | $29,567.00 | $452,020 |
| 2020-05-15 | $0.01008 | $0.01026 | $0.008483 | $0.008740 | $26,399.66 | $394,212 |
| 2020-05-16 | $0.008669 | $0.009546 | $0.008600 | $0.008989 | $24,344.13 | $405,452 |
| 2020-05-17 | $0.008961 | $0.01077 | $0.008817 | $0.009478 | $29,447.13 | $427,500 |
| 2020-05-18 | $0.009504 | $0.01012 | $0.009257 | $0.009345 | $27,585.45 | $421,521 |
| 2020-05-19 | $0.009323 | $0.009574 | $0.008033 | $0.008033 | $58,280.91 | $362,329 |
| 2020-05-20 | $0.008028 | $0.008713 | $0.003831 | $0.005077 | $112,720 | $229,000 |
| 2020-05-21 | $0.005137 | $0.005263 | $0.004460 | $0.004606 | $51,832.23 | $207,758 |
| 2020-05-22 | $0.004623 | $0.004688 | $0.004185 | $0.004357 | $36,098.28 | $196,519 |
| 2020-05-23 | $0.004367 | $0.004421 | $0.003628 | $0.003908 | $51,878.95 | $176,278 |
| 2020-05-24 | $0.003922 | $0.004373 | $0.003827 | $0.004162 | $38,391.50 | $187,726 |
| 2020-05-25 | $0.004165 | $0.004509 | $0.004002 | $0.004370 | $38,420.94 | $197,120 |
| 2020-05-26 | $0.004382 | $0.004382 | $0.003962 | $0.004099 | $33,236.47 | $182,670 |
| 2020-05-27 | $0.004099 | $0.004742 | $0.004040 | $0.004453 | $38,528.08 | $223,382 |
| 2020-05-28 | $0.004442 | $0.004801 | $0.004282 | $0.004538 | $44,031.86 | $227,640 |
| 2020-05-29 | $0.004528 | $0.005508 | $0.004146 | $0.004670 | $40,394.91 | $234,256 |
| 2020-05-30 | $0.004640 | $0.005153 | $0.004529 | $0.004719 | $40,239.47 | $236,729 |
| 2020-05-31 | $0.004727 | $0.004740 | $0.003938 | $0.004170 | $36,640.05 | $209,187 |