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 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.07020 | $0.08010 | $0.06710 | $0.07811 | $12.05 | $807,851 |
| 2018-04-02 | $0.07849 | $0.08151 | $0.07087 | $0.07375 | $43.93 | $762,829 |
| 2018-04-03 | $0.07380 | $0.07744 | $0.06391 | $0.06427 | $71.14 | $664,754 |
| 2018-04-04 | $0.06423 | $0.06671 | $0.06054 | $0.06110 | $67.58 | $631,968 |
| 2018-04-05 | $0.06113 | $0.07548 | $0.05918 | $0.07547 | $11.24 | $780,561 |
| 2018-04-06 | $0.07508 | $0.07586 | $0.03698 | $0.03699 | $134.65 | $382,623 |
| 2018-04-07 | $0.03704 | $0.05957 | $0.03698 | $0.05957 | $108.14 | $616,148 |
| 2018-04-08 | $0.05962 | $0.06132 | $0.04519 | $0.05408 | $251.19 | $559,378 |
| 2018-04-09 | $0.05417 | $0.07131 | $0.03404 | $0.03724 | $34.34 | $385,142 |
| 2018-04-10 | $0.03731 | $0.06732 | $0.03652 | $0.05328 | $455.17 | $551,102 |
| 2018-04-11 | $0.05333 | $0.05343 | $0.03382 | $0.04469 | $4,416.91 | $462,248 |
| 2018-04-12 | $0.04458 | $0.09536 | $0.04450 | $0.09491 | $460.14 | $981,669 |
| 2018-04-13 | $0.09503 | $0.09683 | $0.05375 | $0.06476 | $118.24 | $669,859 |
| 2018-04-14 | $0.06476 | $0.09844 | $0.05778 | $0.09742 | $36.49 | $1,007,658 |
| 2018-04-15 | $0.09753 | $0.09865 | $0.03991 | $0.05998 | $208.28 | $620,403 |
| 2018-04-16 | $0.05996 | $0.06016 | $0.05053 | $0.05356 | $720.26 | $553,925 |
| 2018-04-17 | $0.05358 | $0.05375 | $0.04931 | $0.05201 | $290.29 | $537,964 |
| 2018-04-18 | $0.05206 | $0.05657 | $0.05055 | $0.05646 | $230.40 | $583,986 |
| 2018-04-19 | $0.05650 | $0.06035 | $0.05242 | $0.05583 | $707.75 | $577,470 |
| 2018-04-20 | $0.05587 | $0.09758 | $0.05566 | $0.06455 | $66.94 | $667,660 |
| 2018-04-21 | $0.06457 | $0.06457 | $0.04225 | $0.04823 | $95.05 | $498,837 |
| 2018-04-22 | $0.04823 | $0.05980 | $0.04317 | $0.04334 | $70.10 | $448,308 |
| 2018-04-23 | $0.04326 | $0.04353 | $0.03955 | $0.04299 | $53.36 | $444,665 |
| 2018-04-24 | $0.04303 | $0.06838 | $0.04301 | $0.06838 | $62.42 | $707,251 |
| 2018-04-25 | $0.06080 | $0.08375 | $0.04717 | $0.06988 | $36.45 | $722,787 |
| 2018-04-26 | $0.07358 | $0.07431 | $0.04165 | $0.05348 | $27.50 | $553,122 |
| 2018-04-27 | $0.05355 | $0.08210 | $0.05308 | $0.06279 | $26.59 | $649,426 |
| 2018-04-28 | $0.06257 | $0.07152 | $0.03515 | $0.05329 | $230.91 | $551,183 |
| 2018-04-29 | $0.05327 | $0.07570 | $0.04631 | $0.05826 | $165.18 | $602,602 |
| 2018-04-30 | $0.05824 | $0.07526 | $0.03306 | $0.04325 | $52.44 | $447,351 |