AMIO Coin Values AMIO
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2019-09-11 | $0.1813000 | $0.1703000 | $0.1831000 | $0.1695000 |
2019-09-12 | $0.1703000 | $0.1633000 | $0.1752000 | $0.1618000 |
2019-09-13 | $0.1633000 | $0.1661000 | $0.1738000 | $0.1624000 |
2019-09-14 | $0.1661000 | $0.1610000 | $0.1674000 | $0.1594000 |
2019-09-15 | $0.1610000 | $0.1495000 | $0.1606000 | $0.1474000 |
2019-09-16 | $0.1495000 | $0.1389000 | $0.1489000 | $0.1367000 |
2019-09-17 | $0.1389000 | $0.1430000 | $0.1432000 | $0.1363000 |
2019-09-18 | $0.1430000 | $0.1486000 | $0.1486000 | $0.1410000 |
2019-09-19 | $0.1486000 | $0.1409000 | $0.1503000 | $0.1404000 |
2019-09-20 | $0.1409000 | $0.1452000 | $0.1452000 | $0.1355000 |
2019-09-21 | $0.1452000 | $0.1352000 | $0.1425000 | $0.1340000 |
2019-09-22 | $0.1352000 | $0.1239000 | $0.1385000 | $0.1209000 |
2019-09-23 | $0.1239000 | $0.0918 | $0.1220000 | $0.0847 |
2019-09-24 | $0.0918 | $0.0907 | $0.0933 | $0.0774 |
2019-09-25 | $0.0907 | $0.0904 | $0.0922 | $0.0846 |
2019-09-26 | $0.0904 | $0.0882 | $0.0882 | $0.0794 |
2019-09-27 | $0.0882 | $0.0821 | $0.0950 | $0.0779 |
2019-09-28 | $0.0821 | $0.0695 | $0.0823 | $0.0695 |
2019-09-29 | $0.0695 | $0.0747 | $0.0747 | $0.0682 |
2019-09-30 | $0.0747 | $0.0915 | $0.0934 | $0.0729 |
2019-10-01 | $0.0915 | $0.1023000 | $0.1132000 | $0.0916 |
2019-10-02 | $0.1023000 | $0.0845 | $0.1068000 | $0.0810 |
2019-10-03 | $0.0845 | $0.0886 | $0.0933 | $0.0830 |
2019-10-04 | $0.0886 | $0.0850 | $0.0877 | $0.0827 |
2019-10-05 | $0.0850 | $0.0861 | $0.0861 | $0.0837 |
2019-10-06 | $0.0861 | $0.0804 | $0.0829 | $0.0772 |
2019-10-07 | $0.0804 | $0.0751 | $0.0876 | $0.0693 |
2019-10-08 | $0.0751 | $0.0755 | $0.0755 | $0.0707 |
2019-10-09 | $0.0755 | $0.0714 | $0.0791 | $0.0688 |
2019-10-10 | $0.0716 | $0.0702 | $0.0716 | $0.0702 |
2019-10-11 | $0.0702 | $0.0685 | $0.0705 | $0.0663 |
2019-10-12 | $0.0685 | $0.0733 | $0.0733 | $0.0688 |
2019-10-13 | $0.0733 | $0.0702 | $0.0731 | $0.0650 |
2019-10-14 | $0.0702 | $0.0691 | $0.0708 | $0.0687 |
2019-10-15 | $0.0691 | $0.0608 | $0.0675 | $0.0543 |
2019-10-16 | $0.0608 | $0.0534 | $0.0596 | $0.0534 |
2019-10-17 | $0.0534 | $0.0537 | $0.0592 | $0.0537 |
2019-10-18 | $0.0537 | $0.0517 | $0.0529 | $0.0501 |
2019-10-19 | $0.0517 | $0.0533 | $0.0545 | $0.0504 |
2019-10-20 | $0.0533 | $0.0533 | $0.0551 | $0.0511 |
2019-10-21 | $0.0533 | $0.0522 | $0.0542 | $0.0522 |
2019-10-22 | $0.0522 | $0.0521 | $0.0521 | $0.0505 |
2019-10-23 | $0.0521 | $0.0495100 | $0.0514 | $0.0470500 |
2019-10-24 | $0.0495100 | $0.0495800 | $0.0497300 | $0.0489800 |
2019-10-25 | $0.0495800 | $0.0582 | $0.0695 | $0.0566 |
2019-10-26 | $0.0582 | $0.0671 | $0.0682 | $0.0556 |
2019-10-27 | $0.0671 | $0.0665 | $0.0693 | $0.0593 |
2019-10-28 | $0.0665 | $0.0671 | $0.0671 | $0.0576 |
2019-10-29 | $0.0671 | $0.0701 | $0.0730 | $0.0584 |
2019-10-30 | $0.0701 | $0.0673 | $0.0709 | $0.0640 |
2019-10-31 | $0.0673 | $0.0637 | $0.0672 | $0.0637 |
2019-11-01 | $0.0637 | $0.0541 | $0.0645 | $0.0511 |
2019-11-02 | $0.0541 | $0.0533 | $0.0550 | $0.0515 |
2019-11-03 | $0.0533 | $0.0522 | $0.0528 | $0.0522 |
2019-11-04 | $0.0522 | $0.0491800 | $0.0537 | $0.0481400 |
2019-11-05 | $0.0491800 | $0.0479200 | $0.0489500 | $0.0444700 |
2019-11-06 | $0.0479200 | $0.0523 | $0.0592 | $0.0430000 |
2019-11-07 | $0.0523 | $0.0483400 | $0.0533 | $0.0473300 |
2019-11-08 | $0.0483400 | $0.0491200 | $0.0493900 | $0.0450000 |
2019-11-09 | $0.0491200 | $0.0470200 | $0.0506 | $0.0434900 |
2019-11-10 | $0.0470200 | $0.0527 | $0.0540 | $0.0388100 |
2019-11-11 | $0.0527 | $0.0524 | $0.0593 | $0.0476500 |
2019-11-12 | $0.0524 | $0.0608 | $0.0877 | $0.0472400 |
2019-11-13 | $0.0607 | $0.0700 | $0.0712 | $0.0592 |
2019-11-14 | $0.0683 | $0.0739 | $0.0952 | $0.0671 |
2019-11-15 | $0.0737 | $0.0750 | $0.0780 | $0.0626 |
2019-11-16 | $0.0746 | $0.0714 | $0.0773 | $0.0693 |
2019-11-17 | $0.0715 | $0.0725 | $0.0755 | $0.0714 |
2019-11-18 | $0.0721 | $0.0703 | $0.0912 | $0.0600 |
2019-11-19 | $0.0701 | $0.0684 | $0.0697 | $0.0684 |
2019-11-20 | $0.0683 | $0.0668 | $0.0680 | $0.0668 |
2019-11-21 | $0.0668 | $0.0645 | $0.0651 | $0.0630 |
2019-11-22 | $0.0645 | $0.0591 | $0.0684 | $0.0591 |
2019-11-23 | $0.0592 | $0.0498200 | $0.0623 | $0.0492400 |
2019-11-24 | $0.0506 | $0.0503 | $0.0519 | $0.0479800 |
2019-11-25 | $0.0494100 | $0.0556 | $0.0582 | $0.0515 |
2019-11-26 | $0.0550 | $0.0545 | $0.0551 | $0.0539 |
2019-11-27 | $0.0546 | $0.0544 | $0.0579 | $0.0531 |
2019-11-28 | $0.0542 | $0.0537 | $0.0538 | $0.0533 |
2019-11-29 | $0.0540 | $0.0553 | $0.0568 | $0.0551 |
2019-11-30 | $0.0554 | $0.0539 | $0.0539 | $0.0539 |
2019-12-01 | $0.0540 | $0.0540 | $0.0540 | $0.0528 |
2019-12-02 | $0.0541 | $0.0538 | $0.0538 | $0.0524 |
2019-12-03 | $0.0526 | $0.0525 | $0.0526 | $0.0525 |
2019-12-04 | $0.0524 | $0.0690 | $0.0690 | $0.0515 |
2019-12-05 | $0.0664 | $0.0657 | $0.0809 | $0.0634 |
2019-12-06 | $0.0656 | $0.0593 | $0.0668 | $0.0582 |
2019-12-07 | $0.0597 | $0.0603 | $0.0603 | $0.0537 |
2019-12-08 | $0.0600 | $0.0591 | $0.0605 | $0.0570 |
2019-12-09 | $0.0588 | $0.0566 | $0.0573 | $0.0556 |
2019-12-10 | $0.0566 | $0.0579 | $0.0579 | $0.0540 |
2019-12-11 | $0.0577 | $0.0556 | $0.0576 | $0.0409900 |
2019-12-12 | $0.0555 | $0.0577 | $0.0633 | $0.0506 |
2019-12-13 | $0.0575 | $0.0550 | $0.0710 | $0.0545 |
2019-12-14 | $0.0550 | $0.0571 | $0.0571 | $0.0550 |
2019-12-18 | $0.0513 | $0.0532 | $0.0573 | $0.0523 |
2019-12-19 | $0.0532 | $0.0522 | $0.0532 | $0.0522 |
2019-12-22 | $0.0432400 | $0.0448000 | $0.0448000 | $0.0448000 |
2019-12-23 | $0.0448000 | $0.0458400 | $0.0458400 | $0.0448000 |
2019-12-26 | $0.0413400 | $0.0410200 | $0.0413800 | $0.0409400 |
2019-12-27 | $0.0410200 | $0.0410000 | $0.0410200 | $0.0410000 |
2019-12-30 | $0.0421000 | $0.0413800 | $0.0413800 | $0.0413800 |
2019-12-31 | $0.0413800 | $0.0410300 | $0.0413800 | $0.0410300 |
2020-01-02 | $0.0409100 | $0.0397000 | $0.0397000 | $0.0397000 |
2020-01-03 | $0.0397000 | $0.0396700 | $0.0397000 | $0.0396700 |
2020-01-04 | $0.0417600 | $0.0418500 | $0.0418500 | $0.0418500 |
2020-01-05 | $0.0418600 | $0.0418500 | $0.0418500 | $0.0418500 |
2020-01-06 | $0.0418800 | $0.0439400 | $0.0439400 | $0.0439400 |
2020-01-07 | $0.0441700 | $0.0457800 | $0.0457800 | $0.0457800 |
2020-01-08 | $0.0464300 | $0.0459100 | $0.0459100 | $0.0459100 |
2020-01-09 | $0.0457800 | $0.0444400 | $0.0444400 | $0.0444400 |
2020-01-10 | $0.0444400 | $0.0445300 | $0.0445300 | $0.0444400 |
2020-01-13 | $0.0465500 | $0.0463000 | $0.0463000 | $0.0463000 |
2020-01-14 | $0.0461300 | $0.0496600 | $0.0496600 | $0.0496600 |
2020-01-15 | $0.0496600 | $0.0498100 | $0.0498100 | $0.0496600 |
2020-01-16 | $0.0502 | $0.0495800 | $0.0495800 | $0.0495800 |
2020-01-17 | $0.0496100 | $0.0508 | $0.0508 | $0.0508 |
2020-01-18 | $0.0506 | $0.0509 | $0.0509 | $0.0509 |
2020-01-19 | $0.0507 | $0.0491300 | $0.0491300 | $0.0491300 |
2020-01-20 | $0.0495200 | $0.0491900 | $0.0491900 | $0.0491900 |
2020-01-21 | $0.0491300 | $0.0497300 | $0.0497300 | $0.0497300 |
2020-01-22 | $0.0496400 | $0.0492400 | $0.0492400 | $0.0492400 |
2020-01-23 | $0.0493200 | $0.0478100 | $0.0478100 | $0.0478100 |
2020-01-24 | $0.0477600 | $0.0481200 | $0.0481200 | $0.0481200 |
2020-01-25 | $0.0479800 | $0.0475000 | $0.0475000 | $0.0475000 |
2020-01-26 | $0.0474900 | $0.0487600 | $0.0487600 | $0.0487600 |
2020-01-27 | $0.0489500 | $0.0506 | $0.0506 | $0.0506 |
2020-01-28 | $0.0506 | $0.0520 | $0.0520 | $0.0520 |
2020-01-29 | $0.0534 | $0.0531 | $0.0531 | $0.0531 |
2020-01-30 | $0.0531 | $0.0528 | $0.0531 | $0.0528 |
2020-02-01 | $0.0532 | $0.0534 | $0.0534 | $0.0534 |
2020-02-02 | $0.0534 | $0.0534 | $0.0534 | $0.0534 |
2020-02-03 | $0.0531 | $0.0528 | $0.0528 | $0.0528 |
2020-02-04 | $0.0529 | $0.0522 | $0.0522 | $0.0522 |
2020-02-05 | $0.0522 | $0.0522 | $0.0522 | $0.0522 |
2020-02-09 | $0.0563 | $0.0576 | $0.0576 | $0.0576 |
2020-02-10 | $0.0578 | $0.0560 | $0.0560 | $0.0560 |
2020-02-11 | $0.0560 | $0.0560 | $0.0560 | $0.0560 |
2020-02-12 | $0.0584 | $0.0589 | $0.0589 | $0.0589 |
2020-02-13 | $0.0589 | $0.0588 | $0.0589 | $0.0588 |
2022-01-24 | $0.2065000 | $0.2088000 | $0.2088000 | $0.2088000 |
2022-01-25 | $0.2088000 | $0.2076000 | $0.2089000 | $0.2073000 |
2022-01-27 | $0.2096000 | $0.2116000 | $0.2116000 | $0.2116000 |
2022-01-28 | $0.2116000 | $0.2121000 | $0.2133000 | $0.2111000 |
2022-01-29 | $0.2148000 | $0.2173000 | $0.2173000 | $0.2173000 |
2022-01-30 | $0.2173000 | $0.2175000 | $0.2179000 | $0.2170000 |
2022-01-31 | $0.2157000 | $0.2190000 | $0.2190000 | $0.2190000 |
2022-02-01 | $0.2190000 | $0.2185000 | $0.2199000 | $0.2182000 |
2022-02-07 | $0.2413000 | $0.2496000 | $0.2496000 | $0.2496000 |
2022-02-08 | $0.2496000 | $0.2508000 | $0.2508000 | $0.2508000 |
2022-02-09 | $0.2508000 | $0.2523000 | $0.2523000 | $0.2523000 |
2022-02-10 | $0.2523000 | $0.2514000 | $0.2529000 | $0.2512000 |
对 | 交换 |
---|---|
AMIO/BTC | kucoin |
AMIO/USDT | kucoin |
Amino is a layered computing infrastructure for the crypto economy. Amino enables on-demand, cost-effective, commercial-grade high performance distributed computing by encouraging owners of high-performance computer hardware to contribute their idle computing resources to various computing tasks and applications.
Sorry, detailed technology about Amino Network is not currently available
Sorry, detailed features about Amino Network is not currently available