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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03568 | $0.03568 | $0.008662 | $0.008666 | $16.11 | $89,632.90 |
| 2018-11-02 | $0.008666 | $0.008776 | $0.008666 | $0.008735 | $4.39 | $90,351.13 |
| 2018-11-03 | $0.008735 | $0.008735 | $0.005739 | $0.005739 | $4.65 | $59,354.78 |
| 2018-11-04 | $0.005739 | $0.005793 | $0.005701 | $0.005792 | $1.61 | $59,906.07 |
| 2018-11-05 | $0.005792 | $0.006398 | $0.005660 | $0.006353 | $1.83 | $65,708.66 |
| 2018-11-06 | $0.006379 | $0.006415 | $0.006336 | $0.006415 | $1.47 | $66,188.99 |
| 2018-11-07 | $0.006415 | $0.008709 | $0.006388 | $0.008693 | $9.46 | $89,908.85 |
| 2018-11-08 | $0.008687 | $0.009030 | $0.005846 | $0.005854 | $18.72 | $60,544.86 |
| 2018-11-09 | $0.005854 | $0.005881 | $0.005794 | $0.005809 | $0.7009 | $60,080.25 |
| 2018-11-10 | $0.005808 | $0.01208 | $0.005693 | $0.01150 | $431.15 | $118,904 |
| 2018-11-11 | $0.01149 | $0.03136 | $0.006475 | $0.01613 | $1,285.24 | $166,877 |
| 2018-11-12 | $0.01623 | $0.01632 | $0.009541 | $0.01436 | $122.42 | $148,521 |
| 2018-11-13 | $0.01430 | $0.01546 | $0.007597 | $0.007639 | $212.97 | $79,014.25 |
| 2018-11-14 | $0.007617 | $0.009364 | $0.004946 | $0.007638 | $195.55 | $79,001.63 |
| 2018-11-15 | $0.007677 | $0.01201 | $0.006768 | $0.006939 | $368.45 | $71,766.62 |
| 2018-11-16 | $0.006937 | $0.007628 | $0.006201 | $0.006288 | $118.93 | $65,038.12 |
| 2018-11-17 | $0.006301 | $0.01607 | $0.005839 | $0.01442 | $83.96 | $149,129 |
| 2018-11-18 | $0.01446 | $0.02791 | $0.01401 | $0.02676 | $34.96 | $276,817 |
| 2018-11-19 | $0.02677 | $0.02677 | $0.004745 | $0.004795 | $1.92 | $49,596.47 |
| 2018-11-20 | $0.004767 | $0.004861 | $0.004135 | $0.004396 | $4.98 | $45,465.53 |
| 2018-11-21 | $0.004399 | $0.01912 | $0.004291 | $0.01909 | $18.81 | $197,432 |
| 2018-11-22 | $0.01902 | $0.01918 | $0.004400 | $0.004441 | $0 | $45,936.04 |
| 2018-11-23 | $0.004441 | $0.004441 | $0.004191 | $0.004249 | $1.60 | $43,948.09 |
| 2018-11-24 | $0.004246 | $0.004326 | $0.003040 | $0.003131 | $4.32 | $32,387.91 |
| 2018-11-25 | $0.003133 | $0.01609 | $0.003087 | $0.01414 | $41.29 | $146,207 |
| 2018-11-26 | $0.01413 | $0.01516 | $0.004597 | $0.005071 | $126.96 | $52,448.37 |
| 2018-11-27 | $0.005068 | $0.01309 | $0.003647 | $0.01303 | $4.05 | $134,765 |
| 2018-11-28 | $0.01304 | $0.01391 | $0.007642 | $0.007692 | $10.32 | $79,563.67 |
| 2018-11-29 | $0.007724 | $0.007736 | $0.003169 | $0.003251 | $2.29 | $33,630.39 |
| 2018-11-30 | $0.003259 | $0.03329 | $0.003201 | $0.01439 | $64.22 | $148,801 |