Ultimate Secure Cash USC
Xếp hạng #?
18:31:06 07/01/2021
Ultimate Secure Cash (USC)
Không theo dõi
Lịch sử giá Ultimate Secure Cash (USC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.04853 | $0.05159 | $0.03763 | $0.05112 | $88.27 | $528,763 |
| 2017-05-02 | $0.05110 | $0.05291 | $0.05091 | $0.05216 | $10.17 | $539,457 |
| 2017-05-03 | $0.05219 | $0.05349 | $0.04074 | $0.05336 | $298.02 | $551,910 |
| 2017-05-04 | $0.05338 | $0.05497 | $0.04118 | $0.04236 | $116.86 | $438,163 |
| 2017-05-05 | $0.04245 | $0.04458 | $0.04213 | $0.04259 | $9.33 | $440,495 |
| 2017-05-06 | $0.04263 | $0.04305 | $0.02639 | $0.04263 | $97.89 | $440,902 |
| 2017-05-07 | $0.04265 | $0.04399 | $0.02660 | $0.04399 | $9.58 | $454,987 |
| 2017-05-08 | $0.04400 | $0.04747 | $0.04400 | $0.04747 | $175.99 | $491,009 |
| 2017-05-09 | $0.04749 | $0.06394 | $0.04725 | $0.06144 | $5.27 | $635,456 |
| 2017-05-10 | $0.06148 | $0.06162 | $0.04288 | $0.04314 | $13.24 | $446,227 |
| 2017-05-11 | $0.04322 | $0.06648 | $0.03286 | $0.03330 | $52.76 | $344,445 |
| 2017-05-12 | $0.03333 | $0.06518 | $0.03322 | $0.06310 | $15.88 | $652,691 |
| 2017-05-13 | $0.05987 | $0.06379 | $0.05986 | $0.06365 | $1.46 | $658,375 |
| 2017-05-14 | $0.06386 | $0.06478 | $0.06280 | $0.06390 | $26.85 | $660,901 |
| 2017-05-15 | $0.06394 | $0.06403 | $0.03460 | $0.03460 | $1.73 | $357,869 |
| 2017-05-16 | $0.06065 | $0.06314 | $0.04239 | $0.04270 | $93.15 | $441,622 |
| 2017-05-17 | $0.04269 | $0.06607 | $0.04224 | $0.06494 | $15.79 | $671,650 |
| 2017-05-18 | $0.06490 | $0.06726 | $0.03485 | $0.06715 | $86.69 | $694,513 |
| 2017-05-19 | $0.06719 | $0.06945 | $0.03309 | $0.06872 | $204.32 | $710,788 |
| 2017-05-20 | $0.06865 | $0.06968 | $0.03571 | $0.03748 | $38.80 | $387,631 |
| 2017-05-21 | $0.03746 | $0.07435 | $0.03727 | $0.04311 | $137.65 | $445,896 |
| 2017-05-22 | $0.04326 | $0.06524 | $0.03853 | $0.04021 | $280.72 | $415,876 |
| 2017-05-23 | $0.04015 | $0.06727 | $0.04015 | $0.04468 | $16.05 | $462,118 |
| 2017-05-24 | $0.04473 | $0.07438 | $0.04473 | $0.07298 | $7.58 | $754,858 |
| 2017-05-25 | $0.07284 | $0.08973 | $0.04775 | $0.08168 | $262.32 | $844,804 |
| 2017-05-26 | $0.08108 | $0.09173 | $0.05746 | $0.06879 | $980.07 | $711,455 |
| 2017-05-27 | $0.06901 | $0.06992 | $0.05623 | $0.06915 | $217.63 | $715,275 |
| 2017-05-28 | $0.06957 | $0.07756 | $0.06888 | $0.07169 | $109.36 | $741,511 |
| 2017-05-29 | $0.07155 | $0.08339 | $0.06957 | $0.07568 | $2.50 | $782,771 |
| 2017-05-30 | $0.07577 | $0.07714 | $0.07116 | $0.07218 | $2.19 | $746,563 |
| 2017-05-31 | $0.05460 | $0.05694 | $0.05409 | $0.05628 | $6.63 | $582,103 |