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 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1135 | $0.1216 | $0.1126 | $0.1207 | $5.53 | $1,248,341 |
| 2018-03-02 | $0.1198 | $0.1200 | $0.1165 | $0.1189 | $2.42 | $1,230,148 |
| 2018-03-03 | $0.1188 | $0.1222 | $0.09581 | $0.09729 | $17.99 | $1,006,301 |
| 2018-03-04 | $0.09712 | $0.1220 | $0.09422 | $0.09849 | $7.71 | $1,018,709 |
| 2018-03-05 | $0.09842 | $0.09991 | $0.09774 | $0.09876 | $5.02 | $1,021,466 |
| 2018-03-06 | $0.09849 | $0.1205 | $0.09606 | $0.1144 | $1.14 | $1,183,376 |
| 2018-03-07 | $0.1143 | $0.1160 | $0.1050 | $0.1054 | $28.09 | $1,090,009 |
| 2018-03-08 | $0.1052 | $0.1078 | $0.09679 | $0.09989 | $16.92 | $1,033,133 |
| 2018-03-09 | $0.09925 | $0.1004 | $0.08967 | $0.09885 | $42.14 | $1,022,424 |
| 2018-03-10 | $0.09889 | $0.1043 | $0.09598 | $0.09686 | $137.27 | $1,001,855 |
| 2018-03-11 | $0.09653 | $0.1078 | $0.09323 | $0.1061 | $4.07 | $1,097,249 |
| 2018-03-12 | $0.1058 | $0.1103 | $0.1013 | $0.1100 | $81.66 | $1,137,422 |
| 2018-03-13 | $0.1093 | $0.1141 | $0.1068 | $0.1101 | $65.92 | $1,138,622 |
| 2018-03-14 | $0.1116 | $0.1204 | $0.09890 | $0.1186 | $87.60 | $1,227,169 |
| 2018-03-15 | $0.1186 | $0.1325 | $0.09311 | $0.1322 | $202.91 | $1,367,815 |
| 2018-03-16 | $0.1322 | $0.1500 | $0.1010 | $0.1441 | $127.01 | $1,490,691 |
| 2018-03-17 | $0.1444 | $0.1447 | $0.1077 | $0.1375 | $28.57 | $1,421,992 |
| 2018-03-18 | $0.1371 | $0.1371 | $0.1272 | $0.1304 | $6.66 | $1,349,197 |
| 2018-03-19 | $0.09905 | $0.1437 | $0.08715 | $0.1320 | $88.21 | $1,365,446 |
| 2018-03-20 | $0.1335 | $0.1610 | $0.1263 | $0.1597 | $171.32 | $1,652,023 |
| 2018-03-21 | $0.1600 | $0.1643 | $0.09987 | $0.1276 | $122.09 | $1,319,957 |
| 2018-03-22 | $0.1274 | $0.1294 | $0.07439 | $0.1115 | $1,156.23 | $1,152,916 |
| 2018-03-23 | $0.1115 | $0.1115 | $0.07849 | $0.08055 | $41.21 | $833,126 |
| 2018-03-24 | $0.08172 | $0.08930 | $0.07578 | $0.07639 | $20.79 | $790,096 |
| 2018-03-25 | $0.07534 | $0.08281 | $0.07356 | $0.08092 | $29.33 | $836,923 |
| 2018-03-26 | $0.08085 | $0.08235 | $0.07767 | $0.08190 | $35.39 | $847,063 |
| 2018-03-27 | $0.08177 | $0.08203 | $0.07786 | $0.07796 | $9.74 | $806,387 |
| 2018-03-28 | $0.07795 | $0.08087 | $0.06811 | $0.08035 | $76.11 | $831,076 |
| 2018-03-29 | $0.08044 | $0.08058 | $0.07019 | $0.07229 | $21.39 | $747,729 |
| 2018-03-30 | $0.07211 | $0.07329 | $0.06722 | $0.06932 | $14.56 | $716,967 |
| 2018-03-31 | $0.06933 | $0.07298 | $0.06913 | $0.07020 | $46.50 | $726,096 |