Amino Network AMIO
Xếp hạng #?
08:35:05 27/01/2021
Amino Network (AMIO)
Không theo dõi
Lịch sử giá Amino Network (AMIO) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.002691 | $0.002901 | $0.002501 | $0.002791 | $31,710.43 | $140,030 |
| 2020-09-02 | $0.002771 | $0.002984 | $0.002518 | $0.002737 | $27,119.66 | $137,320 |
| 2020-09-03 | $0.002736 | $0.002975 | $0.002667 | $0.002789 | $27,230.30 | $139,911 |
| 2020-09-04 | $0.002737 | $0.002822 | $0.002331 | $0.002537 | $26,453.85 | $127,265 |
| 2020-09-05 | $0.002529 | $0.002586 | $0.002308 | $0.002495 | $23,990.24 | $125,150 |
| 2020-09-06 | $0.002495 | $0.002519 | $0.002312 | $0.002411 | $22,250.37 | $120,962 |
| 2020-09-07 | $0.002401 | $0.002476 | $0.001921 | $0.002174 | $25,561.55 | $109,078 |
| 2020-09-08 | $0.002181 | $0.002331 | $0.001957 | $0.002210 | $23,024.15 | $110,851 |
| 2020-09-09 | $0.002211 | $0.002372 | $0.002077 | $0.002356 | $20,807.61 | $118,190 |
| 2020-09-10 | $0.002356 | $0.002366 | $0.001911 | $0.002043 | $19,634.34 | $102,477 |
| 2020-09-11 | $0.002023 | $0.002300 | $0.001738 | $0.001894 | $22,187.76 | $95,038.01 |
| 2020-09-12 | $0.001895 | $0.001985 | $0.001725 | $0.001829 | $23,238.55 | $91,759.51 |
| 2020-09-13 | $0.001811 | $0.001863 | $0.001168 | $0.001440 | $20,345.69 | $72,236.76 |
| 2020-09-14 | $0.001440 | $0.001614 | $0.001429 | $0.001472 | $20,439.96 | $73,823.54 |
| 2020-09-15 | $0.001472 | $0.001737 | $0.001336 | $0.001374 | $16,922.99 | $68,932.52 |
| 2020-09-16 | $0.001365 | $0.001508 | $0.001328 | $0.001445 | $18,192.70 | $72,490.85 |
| 2020-09-17 | $0.001475 | $0.001540 | $0.001311 | $0.001390 | $18,101.84 | $69,714.99 |
| 2020-09-18 | $0.001390 | $0.001540 | $0.001292 | $0.001429 | $18,067.99 | $71,695.67 |
| 2020-09-19 | $0.001429 | $0.001473 | $0.001235 | $0.001400 | $16,886.63 | $70,212.60 |
| 2020-09-20 | $0.001420 | $0.001814 | $0.001135 | $0.001315 | $20,980.55 | $65,942.99 |
| 2020-09-21 | $0.001315 | $0.001685 | $0.001296 | $0.001577 | $26,417.83 | $79,120.62 |
| 2020-09-22 | $0.001615 | $0.003021 | $0.001457 | $0.002386 | $66,625.43 | $119,702 |
| 2020-09-23 | $0.002364 | $0.002480 | $0.001914 | $0.001925 | $34,415.85 | $96,577.51 |
| 2020-09-24 | $0.001925 | $0.001981 | $0.001570 | $0.001748 | $31,500.63 | $87,671.85 |
| 2020-09-25 | $0.001773 | $0.002222 | $0.001685 | $0.002070 | $35,327.92 | $103,856 |
| 2020-09-26 | $0.002070 | $0.002799 | $0.002070 | $0.002420 | $56,047.69 | $121,401 |
| 2020-09-27 | $0.002393 | $0.002550 | $0.001927 | $0.001936 | $34,783.37 | $97,110.46 |
| 2020-09-28 | $0.001937 | $0.002144 | $0.001588 | $0.001849 | $30,989.57 | $92,760.71 |
| 2020-09-29 | $0.001849 | $0.001849 | $0.001535 | $0.001649 | $32,389.24 | $82,736.46 |
| 2020-09-30 | $0.001649 | $0.001787 | $0.001618 | $0.001618 | $33,277.86 | $81,191.37 |