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 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.2188 | $0.2197 | $0.1859 | $0.1957 | $32.28 | $2,024,623 |
| 2018-02-02 | $0.1953 | $0.1953 | $0.1659 | $0.1659 | $27.35 | $1,715,695 |
| 2018-02-03 | $0.2514 | $0.2623 | $0.2480 | $0.2524 | $56.55 | $2,610,860 |
| 2018-02-04 | $0.2526 | $0.2563 | $0.2138 | $0.2202 | $16.83 | $2,277,347 |
| 2018-02-05 | $0.2180 | $0.2225 | $0.1770 | $0.1840 | $14.07 | $1,903,474 |
| 2018-02-06 | $0.1843 | $0.1936 | $0.1576 | $0.1881 | $14.38 | $1,945,229 |
| 2018-02-08 | $0.2053 | $0.2066 | $0.1971 | $0.2044 | $83.21 | $2,114,453 |
| 2018-02-09 | $0.1064 | $0.1105 | $0.1064 | $0.1100 | $16.13 | $1,137,825 |
| 2018-02-10 | $0.1101 | $0.1960 | $0.06758 | $0.1536 | $845.74 | $1,588,692 |
| 2018-02-11 | $0.1535 | $0.1535 | $0.06806 | $0.06806 | $117.99 | $704,003 |
| 2018-02-12 | $0.06850 | $0.1351 | $0.06850 | $0.1292 | $33.65 | $1,336,578 |
| 2018-02-13 | $0.1295 | $0.1300 | $0.1156 | $0.1168 | $3.51 | $1,208,572 |
| 2018-02-14 | $0.1165 | $0.1195 | $0.08260 | $0.1132 | $309.57 | $1,170,478 |
| 2018-02-15 | $0.1132 | $0.1197 | $0.09799 | $0.1014 | $7.81 | $1,049,195 |
| 2018-02-16 | $0.1010 | $0.1032 | $0.09796 | $0.1029 | $74.99 | $1,064,058 |
| 2018-02-17 | $0.1029 | $0.1335 | $0.1015 | $0.1327 | $59.78 | $1,372,686 |
| 2018-02-18 | $0.1331 | $0.1354 | $0.09953 | $0.09976 | $25.92 | $1,031,878 |
| 2018-02-19 | $0.09931 | $0.1119 | $0.09900 | $0.1116 | $1.22 | $1,154,426 |
| 2018-02-20 | $0.1117 | $0.1163 | $0.09388 | $0.09490 | $33.46 | $981,537 |
| 2018-02-21 | $0.09478 | $0.1067 | $0.09030 | $0.1048 | $4.03 | $1,083,658 |
| 2018-02-22 | $0.1047 | $0.1091 | $0.09736 | $0.09736 | $1.07 | $1,006,989 |
| 2018-02-23 | $0.09727 | $0.1023 | $0.09487 | $0.1009 | $1.11 | $1,043,786 |
| 2018-02-25 | $0.09649 | $0.09746 | $0.07883 | $0.08100 | $50.48 | $837,774 |
| 2018-02-26 | $0.08110 | $0.08811 | $0.07960 | $0.08699 | $4.52 | $899,698 |
| 2018-02-27 | $0.08724 | $0.1231 | $0.08723 | $0.1216 | $74.87 | $1,257,836 |
| 2018-02-28 | $0.1215 | $0.1257 | $0.08843 | $0.1133 | $6.39 | $1,171,926 |