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 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.06502 | $0.06629 | $0.06479 | $0.06629 | $34.06 | $685,669 |
| 2017-10-02 | $0.06626 | $0.8169 | $0.06573 | $0.08758 | $176,547 | $905,801 |
| 2017-10-03 | $0.08758 | $0.1517 | $0.08713 | $0.1256 | $3,233.56 | $1,299,198 |
| 2017-10-04 | $0.1259 | $0.1260 | $0.08490 | $0.08673 | $635.37 | $897,031 |
| 2017-10-05 | $0.08681 | $0.1196 | $0.07661 | $0.08278 | $192.90 | $856,212 |
| 2017-10-06 | $0.08278 | $0.09610 | $0.05189 | $0.05794 | $643.39 | $599,256 |
| 2017-10-07 | $0.05796 | $0.08077 | $0.05208 | $0.05333 | $378.91 | $551,646 |
| 2017-10-08 | $0.05319 | $0.07019 | $0.05247 | $0.06912 | $46.51 | $714,877 |
| 2017-10-09 | $0.06913 | $0.07073 | $0.05861 | $0.06952 | $439.43 | $719,065 |
| 2017-10-10 | $0.06952 | $0.07291 | $0.05221 | $0.05259 | $98.15 | $543,941 |
| 2017-10-11 | $0.05258 | $0.05366 | $0.05216 | $0.05306 | $53.18 | $548,772 |
| 2017-10-12 | $0.05310 | $0.09422 | $0.05301 | $0.09422 | $108.89 | $974,572 |
| 2017-10-13 | $0.09451 | $0.09833 | $0.06422 | $0.06834 | $150.68 | $706,815 |
| 2017-10-14 | $0.06836 | $0.06836 | $0.05862 | $0.05959 | $73.44 | $616,321 |
| 2017-10-15 | $0.05969 | $0.08830 | $0.05645 | $0.08742 | $21.31 | $904,151 |
| 2017-10-16 | $0.08743 | $0.08848 | $0.06217 | $0.06356 | $114.76 | $657,405 |
| 2017-10-17 | $0.06357 | $0.06375 | $0.05627 | $0.05662 | $64.22 | $585,622 |
| 2017-10-18 | $0.05662 | $0.05662 | $0.05191 | $0.05584 | $16.53 | $577,597 |
| 2017-10-19 | $0.05587 | $0.05746 | $0.05536 | $0.05709 | $103.86 | $590,454 |
| 2017-10-20 | $0.05710 | $0.05725 | $0.01820 | $0.03021 | $312.21 | $312,459 |
| 2017-10-21 | $0.03015 | $0.05743 | $0.02994 | $0.05596 | $393.33 | $578,832 |
| 2017-10-22 | $0.05598 | $0.05647 | $0.03936 | $0.04737 | $17.37 | $489,979 |
| 2017-10-23 | $0.04730 | $0.08733 | $0.03294 | $0.03301 | $263.10 | $341,477 |
| 2017-10-24 | $0.03294 | $0.03671 | $0.03147 | $0.03646 | $35.67 | $377,123 |
| 2017-10-25 | $0.03648 | $0.03768 | $0.03557 | $0.03749 | $25.11 | $387,772 |
| 2017-10-26 | $0.03833 | $0.07800 | $0.03771 | $0.05549 | $93.97 | $573,902 |
| 2017-10-27 | $0.05550 | $0.06168 | $0.05545 | $0.06116 | $29.32 | $632,630 |
| 2017-10-28 | $0.06133 | $0.06218 | $0.04020 | $0.04066 | $51.26 | $420,573 |
| 2017-10-29 | $0.04061 | $0.05819 | $0.03839 | $0.05493 | $264.91 | $568,115 |
| 2017-10-30 | $0.05461 | $0.05485 | $0.03361 | $0.03391 | $132.45 | $350,749 |
| 2017-10-31 | $0.03380 | $0.03389 | $0.01435 | $0.02037 | $121.06 | $210,667 |