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 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.05868 | $0.06714 | $0.05662 | $0.06675 | $296.01 | $690,396 |
| 2017-12-02 | $0.06669 | $0.08682 | $0.03402 | $0.08559 | $51.89 | $885,279 |
| 2017-12-03 | $0.08567 | $0.1147 | $0.04913 | $0.05199 | $14.67 | $537,733 |
| 2017-12-04 | $0.05216 | $0.05385 | $0.05052 | $0.05363 | $62.59 | $554,700 |
| 2017-12-05 | $0.05374 | $0.1034 | $0.05299 | $0.09386 | $18.68 | $970,849 |
| 2017-12-06 | $0.09366 | $0.1286 | $0.05956 | $0.06894 | $44.09 | $713,005 |
| 2017-12-07 | $0.06882 | $0.1374 | $0.02908 | $0.08630 | $5,749.81 | $892,632 |
| 2017-12-08 | $0.08651 | $0.1133 | $0.03907 | $0.1099 | $233.99 | $1,136,625 |
| 2017-12-09 | $0.1098 | $0.1108 | $0.05180 | $0.07054 | $62.87 | $729,613 |
| 2017-12-10 | $0.07083 | $0.07083 | $0.04625 | $0.04853 | $10.39 | $501,961 |
| 2017-12-11 | $0.04818 | $0.07125 | $0.04797 | $0.05215 | $102.94 | $539,382 |
| 2017-12-12 | $0.05232 | $0.05701 | $0.05103 | $0.05538 | $4.56 | $572,785 |
| 2017-12-13 | $0.07360 | $0.07521 | $0.05301 | $0.05339 | $12.36 | $552,236 |
| 2017-12-14 | $0.05322 | $0.05546 | $0.05262 | $0.05433 | $12.06 | $561,898 |
| 2017-12-15 | $0.05441 | $0.05928 | $0.05440 | $0.05815 | $8.03 | $601,482 |
| 2017-12-16 | $0.05823 | $0.1272 | $0.05750 | $0.1262 | $392.73 | $1,305,228 |
| 2017-12-17 | $0.1262 | $0.1294 | $0.06980 | $0.1236 | $38.29 | $1,278,409 |
| 2017-12-18 | $0.1240 | $0.1529 | $0.1184 | $0.1529 | $115.37 | $1,581,865 |
| 2017-12-19 | $0.1531 | $0.1536 | $0.03478 | $0.03598 | $153.74 | $372,121 |
| 2017-12-20 | $0.03594 | $0.09296 | $0.03272 | $0.09042 | $33.30 | $935,236 |
| 2017-12-21 | $0.09066 | $0.1217 | $0.08519 | $0.08738 | $98.48 | $903,738 |
| 2017-12-22 | $0.08768 | $0.1082 | $0.03395 | $0.09521 | $125.82 | $984,815 |
| 2017-12-23 | $0.09611 | $0.1091 | $0.09476 | $0.1007 | $26.23 | $1,041,500 |
| 2017-12-24 | $0.1018 | $0.1018 | $0.03494 | $0.09662 | $22.56 | $999,340 |
| 2017-12-25 | $0.09762 | $0.1341 | $0.04111 | $0.1288 | $1,332.77 | $1,332,627 |
| 2017-12-26 | $0.1287 | $0.1413 | $0.04455 | $0.1135 | $73.91 | $1,173,623 |
| 2017-12-27 | $0.1136 | $0.1152 | $0.05182 | $0.05473 | $142.97 | $566,088 |
| 2017-12-28 | $0.05462 | $0.05485 | $0.04851 | $0.05169 | $29.56 | $534,663 |
| 2017-12-29 | $0.05223 | $0.07365 | $0.05105 | $0.07252 | $380.71 | $750,044 |
| 2017-12-30 | $0.07233 | $0.1232 | $0.06427 | $0.06427 | $7,607.56 | $664,716 |
| 2017-12-31 | $0.06357 | $0.1009 | $0.06042 | $0.09387 | $151.24 | $970,917 |