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 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.08853 | $0.1812 | $0.08853 | $0.1812 | $8,289.15 | $1,873,872 |
| 2017-09-02 | $0.1814 | $0.1827 | $0.1360 | $0.1384 | $324.33 | $1,431,890 |
| 2017-09-03 | $0.1385 | $0.1693 | $0.09908 | $0.1676 | $615.00 | $1,733,806 |
| 2017-09-04 | $0.1677 | $0.1678 | $0.09323 | $0.1358 | $4,794.51 | $1,404,212 |
| 2017-09-05 | $0.1365 | $0.1678 | $0.1118 | $0.1647 | $50.01 | $1,703,294 |
| 2017-09-06 | $0.1649 | $0.1754 | $0.1234 | $0.1479 | $200.04 | $1,529,674 |
| 2017-09-07 | $0.1476 | $0.1489 | $0.1215 | $0.1483 | $106.46 | $1,533,387 |
| 2017-09-08 | $0.1483 | $0.1503 | $0.06109 | $0.06312 | $108.01 | $652,875 |
| 2017-09-09 | $0.06324 | $0.1507 | $0.06145 | $0.1504 | $989.86 | $1,555,521 |
| 2017-09-10 | $0.1500 | $0.1500 | $0.09076 | $0.1329 | $352.57 | $1,374,755 |
| 2017-09-11 | $0.1333 | $0.1345 | $0.06280 | $0.06754 | $515.20 | $698,543 |
| 2017-09-12 | $0.06752 | $0.1221 | $0.06580 | $0.1202 | $405.37 | $1,243,077 |
| 2017-09-13 | $0.1197 | $0.1210 | $0.07127 | $0.09419 | $192.79 | $974,184 |
| 2017-09-14 | $0.09418 | $0.1108 | $0.04468 | $0.04468 | $93.37 | $462,157 |
| 2017-09-15 | $0.04503 | $0.05259 | $0.04122 | $0.05114 | $243.63 | $528,991 |
| 2017-09-16 | $0.05101 | $0.08514 | $0.05095 | $0.07118 | $56.00 | $736,272 |
| 2017-09-17 | $0.07114 | $0.09139 | $0.04831 | $0.08953 | $29.55 | $925,983 |
| 2017-09-18 | $0.08935 | $0.09916 | $0.08835 | $0.09623 | $38.81 | $995,322 |
| 2017-09-19 | $0.09646 | $0.09698 | $0.09088 | $0.09205 | $0.4694 | $952,115 |
| 2017-09-20 | $0.09193 | $0.09507 | $0.09033 | $0.09158 | $12.58 | $947,193 |
| 2017-09-21 | $0.09113 | $0.09174 | $0.07357 | $0.07435 | $28.52 | $769,000 |
| 2017-09-22 | $0.07426 | $0.07713 | $0.06060 | $0.06197 | $2.08 | $640,936 |
| 2017-09-23 | $0.06179 | $0.06536 | $0.06120 | $0.06444 | $1.34 | $666,530 |
| 2017-09-24 | $0.07558 | $0.07584 | $0.07509 | $0.07532 | $1.51 | $779,076 |
| 2017-09-25 | $0.07525 | $0.08079 | $0.06672 | $0.06687 | $43.27 | $691,681 |
| 2017-09-26 | $0.06687 | $0.06716 | $0.04866 | $0.04874 | $1,220.54 | $504,160 |
| 2017-09-27 | $0.04861 | $0.05703 | $0.04861 | $0.05680 | $5.68 | $587,480 |
| 2017-09-28 | $0.05680 | $0.05831 | $0.04475 | $0.05380 | $28.57 | $556,418 |
| 2017-09-29 | $0.05375 | $0.06190 | $0.04217 | $0.04250 | $8.45 | $439,597 |