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 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.09423 | $0.09430 | $0.06081 | $0.06387 | $81.75 | $660,579 |
| 2018-01-02 | $0.06386 | $0.1481 | $0.05814 | $0.06670 | $3,008.23 | $689,895 |
| 2018-01-03 | $0.06646 | $0.1343 | $0.06642 | $0.07972 | $310.91 | $824,595 |
| 2018-01-04 | $0.08016 | $0.1029 | $0.07834 | $0.08560 | $253.33 | $885,419 |
| 2018-01-05 | $0.08562 | $0.09652 | $0.08422 | $0.09571 | $78.00 | $989,975 |
| 2018-01-06 | $0.09579 | $0.1510 | $0.08623 | $0.1506 | $139.80 | $1,558,014 |
| 2018-01-07 | $0.1505 | $0.1975 | $0.1390 | $0.1520 | $1,158.60 | $1,572,029 |
| 2018-01-08 | $0.1518 | $0.2014 | $0.1349 | $0.1394 | $747.27 | $1,441,644 |
| 2018-01-09 | $0.1390 | $0.1403 | $0.06565 | $0.06709 | $270.20 | $693,945 |
| 2018-01-10 | $0.06718 | $0.1423 | $0.06470 | $0.1423 | $308.75 | $1,472,187 |
| 2018-01-11 | $0.1422 | $0.1427 | $0.06160 | $0.1267 | $163.55 | $1,310,400 |
| 2018-01-12 | $0.1275 | $0.1392 | $0.06482 | $0.1386 | $1,727.74 | $1,433,555 |
| 2018-01-13 | $0.1384 | $0.2092 | $0.1384 | $0.2042 | $615.22 | $2,112,302 |
| 2018-01-14 | $0.2052 | $0.2074 | $0.1885 | $0.1969 | $167.85 | $2,036,652 |
| 2018-01-15 | $0.1955 | $0.2058 | $0.1946 | $0.1950 | $31.01 | $2,017,238 |
| 2018-01-16 | $0.1957 | $0.1957 | $0.1060 | $0.1200 | $441.46 | $1,240,863 |
| 2018-01-17 | $0.1194 | $0.1623 | $0.1030 | $0.1136 | $290.03 | $1,175,257 |
| 2018-01-18 | $0.1141 | $0.1722 | $0.1096 | $0.1640 | $55.80 | $1,696,250 |
| 2018-01-19 | $0.1623 | $0.1729 | $0.1180 | $0.1389 | $86.91 | $1,436,793 |
| 2018-01-20 | $0.1293 | $0.1937 | $0.1292 | $0.1900 | $244.03 | $1,965,429 |
| 2018-01-21 | $0.1905 | $0.1946 | $0.1768 | $0.1821 | $317.33 | $1,883,253 |
| 2018-01-22 | $0.1846 | $0.1895 | $0.1799 | $0.1878 | $327.29 | $1,942,333 |
| 2018-01-23 | $0.1571 | $0.1595 | $0.1511 | $0.1511 | $436.68 | $1,562,679 |
| 2018-01-24 | $0.1510 | $0.1595 | $0.1469 | $0.1564 | $63.43 | $1,617,611 |
| 2018-01-25 | $0.1590 | $0.1628 | $0.1058 | $0.1096 | $534.61 | $1,133,098 |
| 2018-01-26 | $0.1093 | $0.2887 | $0.1091 | $0.1381 | $3,738.67 | $1,427,867 |
| 2018-01-27 | $0.1380 | $0.2476 | $0.1369 | $0.2457 | $68.52 | $2,541,261 |
| 2018-01-28 | $0.2470 | $0.3571 | $0.2280 | $0.2293 | $1,784.79 | $2,371,841 |
| 2018-01-29 | $0.2291 | $0.2321 | $0.2228 | $0.2268 | $21.78 | $2,346,149 |
| 2018-01-30 | $0.2269 | $0.2314 | $0.2077 | $0.2112 | $42.69 | $2,184,703 |
| 2018-01-31 | $0.2116 | $0.2225 | $0.2035 | $0.2183 | $127.68 | $2,257,467 |