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 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.04329 | $0.07116 | $0.04316 | $0.06195 | $259.01 | $640,767 |
| 2018-05-02 | $0.06186 | $0.06281 | $0.03116 | $0.05387 | $50.21 | $557,167 |
| 2018-05-03 | $0.05387 | $0.05417 | $0.03284 | $0.05110 | $72.05 | $528,499 |
| 2018-05-04 | $0.05108 | $0.06212 | $0.03405 | $0.06068 | $92.87 | $627,606 |
| 2018-05-05 | $0.06065 | $0.06574 | $0.05128 | $0.06385 | $154.86 | $660,458 |
| 2018-05-06 | $0.06390 | $0.07798 | $0.02732 | $0.03801 | $214.11 | $393,171 |
| 2018-05-07 | $0.03804 | $0.03977 | $0.02707 | $0.03755 | $18.27 | $388,347 |
| 2018-05-08 | $0.03763 | $0.05339 | $0.03253 | $0.04572 | $65.50 | $472,902 |
| 2018-05-09 | $0.04565 | $0.07747 | $0.03129 | $0.07732 | $78.36 | $799,738 |
| 2018-05-10 | $0.07730 | $0.07769 | $0.03111 | $0.03114 | $2.77 | $322,122 |
| 2018-05-11 | $0.03118 | $0.04595 | $0.02595 | $0.03804 | $26.92 | $393,416 |
| 2018-05-12 | $0.03792 | $0.05978 | $0.02535 | $0.05923 | $36.59 | $612,658 |
| 2018-05-13 | $0.05921 | $0.09875 | $0.02546 | $0.04359 | $682.43 | $450,843 |
| 2018-05-14 | $0.04358 | $0.06145 | $0.03348 | $0.03351 | $195.59 | $346,611 |
| 2018-05-15 | $0.03345 | $0.03375 | $0.02270 | $0.03293 | $232.23 | $340,594 |
| 2018-05-16 | $0.03291 | $0.03658 | $0.02006 | $0.02064 | $149.52 | $213,497 |
| 2018-05-17 | $0.02065 | $0.02913 | $0.02029 | $0.02176 | $68.00 | $225,083 |
| 2018-05-18 | $0.02178 | $0.02778 | $0.02144 | $0.02691 | $52.21 | $278,377 |
| 2018-05-19 | $0.02691 | $0.04810 | $0.02669 | $0.03280 | $67.73 | $339,277 |
| 2018-05-20 | $0.03283 | $0.04947 | $0.03029 | $0.04685 | $24.43 | $484,579 |
| 2018-05-21 | $0.04691 | $0.06211 | $0.03050 | $0.03902 | $34.05 | $403,592 |
| 2018-05-22 | $0.03901 | $0.03991 | $0.02653 | $0.02816 | $267.75 | $291,284 |
| 2018-05-23 | $0.02813 | $0.06260 | $0.02626 | $0.06252 | $66.97 | $646,601 |
| 2018-05-24 | $0.06236 | $0.06330 | $0.02879 | $0.02944 | $164.56 | $304,495 |
| 2018-05-25 | $0.02949 | $0.02972 | $0.02417 | $0.02842 | $89.25 | $293,905 |
| 2018-05-26 | $0.02838 | $0.02838 | $0.02385 | $0.02786 | $39.03 | $288,169 |
| 2018-05-27 | $0.02787 | $0.02804 | $0.02418 | $0.02423 | $0.7270 | $250,657 |
| 2018-05-28 | $0.02424 | $0.03101 | $0.02343 | $0.03095 | $4.93 | $320,090 |
| 2018-05-29 | $0.03094 | $0.04431 | $0.02615 | $0.04374 | $48.82 | $452,455 |
| 2018-05-30 | $0.04377 | $0.04488 | $0.02360 | $0.03087 | $232.49 | $319,243 |
| 2018-05-31 | $0.03086 | $0.03171 | $0.02543 | $0.03114 | $7.07 | $322,110 |