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 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.02035 | $0.04511 | $0.01636 | $0.04503 | $5.50 | $465,766 |
| 2017-11-02 | $0.04508 | $0.04899 | $0.03346 | $0.04571 | $36.60 | $472,796 |
| 2017-11-03 | $0.04565 | $0.08112 | $0.04514 | $0.07839 | $124.20 | $810,847 |
| 2017-11-04 | $0.07819 | $0.07920 | $0.04044 | $0.04095 | $4.00 | $423,499 |
| 2017-11-05 | $0.04087 | $0.04521 | $0.04046 | $0.04382 | $1.44 | $453,228 |
| 2017-11-06 | $0.04392 | $0.07803 | $0.04345 | $0.07326 | $5.55 | $757,697 |
| 2017-11-07 | $0.07314 | $0.07513 | $0.02112 | $0.05310 | $34.61 | $549,172 |
| 2017-11-08 | $0.05293 | $0.08266 | $0.05261 | $0.07731 | $0.7335 | $799,630 |
| 2017-11-09 | $0.04087 | $0.07389 | $0.04045 | $0.04059 | $57.28 | $419,778 |
| 2017-11-10 | $0.04071 | $0.07117 | $0.04071 | $0.06612 | $1,175.18 | $683,842 |
| 2017-11-11 | $0.06588 | $0.06824 | $0.03832 | $0.03915 | $14.17 | $404,934 |
| 2017-11-12 | $0.03912 | $0.03958 | $0.03405 | $0.03782 | $11.35 | $391,183 |
| 2017-11-14 | $0.06408 | $0.06421 | $0.03753 | $0.03892 | $58.27 | $402,509 |
| 2017-11-15 | $0.03894 | $0.07983 | $0.03894 | $0.07890 | $153.69 | $816,048 |
| 2017-11-16 | $0.07931 | $0.08034 | $0.04909 | $0.05517 | $85.94 | $570,656 |
| 2017-11-17 | $0.05508 | $0.05639 | $0.04605 | $0.04668 | $47.60 | $482,855 |
| 2017-11-18 | $0.04650 | $0.04721 | $0.04508 | $0.04691 | $47.84 | $485,232 |
| 2017-11-19 | $0.02585 | $0.03138 | $0.02584 | $0.03113 | $43.39 | $322,010 |
| 2017-11-20 | $0.03112 | $0.05009 | $0.03075 | $0.03988 | $185.49 | $412,496 |
| 2017-11-21 | $0.03989 | $0.05357 | $0.03773 | $0.05278 | $23.91 | $545,864 |
| 2017-11-22 | $0.05290 | $0.05788 | $0.05268 | $0.05759 | $11.37 | $595,708 |
| 2017-11-23 | $0.05758 | $0.05786 | $0.05231 | $0.05231 | $50.03 | $541,072 |
| 2017-11-24 | $0.05224 | $0.05420 | $0.04685 | $0.04706 | $41.78 | $486,707 |
| 2017-11-25 | $0.04696 | $0.05005 | $0.04670 | $0.05005 | $47.30 | $517,626 |
| 2017-11-26 | $0.05003 | $0.06651 | $0.04997 | $0.05599 | $67.21 | $579,096 |
| 2017-11-27 | $0.05600 | $0.05858 | $0.05600 | $0.05848 | $2.34 | $604,848 |
| 2017-11-28 | $0.05863 | $0.05965 | $0.05595 | $0.05665 | $130.49 | $585,893 |
| 2017-11-29 | $0.05659 | $0.1144 | $0.05659 | $0.09961 | $333.42 | $1,030,249 |
| 2017-11-30 | $0.1011 | $0.1079 | $0.05128 | $0.05897 | $395.53 | $609,942 |