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 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.05633 | $0.07921 | $0.05633 | $0.07903 | $40.78 | $817,450 |
| 2017-06-02 | $0.07907 | $0.07913 | $0.07129 | $0.07512 | $96.32 | $776,963 |
| 2017-06-03 | $0.07509 | $0.08194 | $0.06749 | $0.08078 | $261.47 | $835,535 |
| 2017-06-04 | $0.08056 | $0.08056 | $0.06141 | $0.06241 | $22.47 | $645,467 |
| 2017-06-05 | $0.06242 | $0.08176 | $0.06242 | $0.06713 | $230.01 | $694,346 |
| 2017-06-06 | $0.06733 | $0.07310 | $0.05819 | $0.06029 | $235.36 | $623,550 |
| 2017-06-07 | $0.06030 | $0.08581 | $0.05592 | $0.05694 | $424.24 | $588,902 |
| 2017-06-08 | $0.05722 | $0.06347 | $0.05570 | $0.05900 | $280.57 | $610,292 |
| 2017-06-09 | $0.05891 | $0.08446 | $0.05867 | $0.08362 | $64.54 | $864,925 |
| 2017-06-10 | $0.08375 | $0.08593 | $0.06993 | $0.07174 | $4.11 | $742,065 |
| 2017-06-11 | $0.07170 | $0.08815 | $0.05017 | $0.08813 | $23.83 | $911,546 |
| 2017-06-12 | $0.08801 | $0.08828 | $0.05417 | $0.07741 | $109.46 | $800,616 |
| 2017-06-13 | $0.07715 | $0.08171 | $0.07706 | $0.08022 | $94.89 | $829,720 |
| 2017-06-14 | $0.08234 | $0.08251 | $0.07049 | $0.07372 | $0.3686 | $762,541 |
| 2017-06-15 | $0.07372 | $0.08684 | $0.06678 | $0.08054 | $54.92 | $833,024 |
| 2017-06-16 | $0.08048 | $0.08288 | $0.04496 | $0.04496 | $357.21 | $465,069 |
| 2017-06-17 | $0.04496 | $0.06745 | $0.04496 | $0.06745 | $5.00 | $697,603 |
| 2017-06-18 | $0.06745 | $0.06745 | $0.06745 | $0.06745 | $5.00 | $697,603 |
| 2017-06-19 | $0.06745 | $0.06745 | $0.06745 | $0.06745 | $49.96 | $697,603 |
| 2017-06-20 | $0.06745 | $0.06831 | $0.06245 | $0.06824 | $230.42 | $705,771 |
| 2017-06-21 | $0.06824 | $0.07456 | $0.05496 | $0.05496 | $5.00 | $568,417 |
| 2017-06-22 | $0.05496 | $0.08993 | $0.05496 | $0.08993 | $100.67 | $930,138 |
| 2017-06-23 | $0.08993 | $0.09605 | $0.05697 | $0.07267 | $344.70 | $751,615 |
| 2017-06-24 | $0.07266 | $0.07346 | $0.06810 | $0.06950 | $270.30 | $718,897 |
| 2017-06-25 | $0.09358 | $0.09469 | $0.08812 | $0.09070 | $19.95 | $938,148 |
| 2017-06-26 | $0.09066 | $0.09209 | $0.08822 | $0.08909 | $19.60 | $921,476 |
| 2017-06-28 | $0.09032 | $0.09084 | $0.05438 | $0.07484 | $82.27 | $774,060 |
| 2017-06-29 | $0.07477 | $0.07492 | $0.03538 | $0.03538 | $356.32 | $365,930 |
| 2017-06-30 | $0.06824 | $0.06986 | $0.06696 | $0.06722 | $23.25 | $695,312 |