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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.004011 | $0.004065 | $0.004010 | $0.004050 | $1.42 | $41,886.75 |
| 2019-05-02 | $0.004051 | $0.004058 | $0.004041 | $0.004054 | $0 | $41,928.99 |
| 2019-05-03 | $0.004054 | $0.004282 | $0.004054 | $0.004213 | $0.9590 | $43,574.12 |
| 2019-05-04 | $0.004213 | $0.004479 | $0.001754 | $0.002275 | $93.79 | $23,532.50 |
| 2019-05-05 | $0.002275 | $0.002894 | $0.002274 | $0.002834 | $201.73 | $29,312.96 |
| 2019-05-06 | $0.002775 | $0.005073 | $0.002342 | $0.004967 | $179.61 | $51,373.27 |
| 2019-05-07 | $0.004982 | $0.005640 | $0.002672 | $0.002803 | $111.94 | $28,991.66 |
| 2019-05-08 | $0.002799 | $0.002811 | $0.002420 | $0.002511 | $121.47 | $25,968.39 |
| 2019-05-09 | $0.002511 | $0.002685 | $0.002416 | $0.002591 | $135.55 | $26,802.86 |
| 2019-05-10 | $0.002590 | $0.004256 | $0.002529 | $0.003440 | $188.18 | $35,580.24 |
| 2019-05-11 | $0.003440 | $0.004240 | $0.003299 | $0.003742 | $118.22 | $38,704.57 |
| 2019-05-12 | $0.003745 | $0.004216 | $0.002324 | $0.002997 | $156.14 | $31,000.69 |
| 2019-05-13 | $0.002997 | $0.003954 | $0.002424 | $0.003749 | $235.09 | $38,773.43 |
| 2019-05-14 | $0.003751 | $0.003881 | $0.002074 | $0.002315 | $467.19 | $23,940.92 |
| 2019-05-15 | $0.002313 | $0.003971 | $0.002313 | $0.003193 | $192.77 | $33,027.11 |
| 2019-05-16 | $0.003189 | $0.005238 | $0.002871 | $0.004511 | $231.30 | $46,661.46 |
| 2019-05-17 | $0.004174 | $0.004848 | $0.002423 | $0.003660 | $243.25 | $37,853.51 |
| 2019-05-18 | $0.003660 | $0.003762 | $0.002395 | $0.002463 | $150.79 | $25,474.36 |
| 2019-05-19 | $0.002609 | $0.003983 | $0.002470 | $0.003196 | $167.65 | $33,059.95 |
| 2019-05-20 | $0.003197 | $0.003349 | $0.002613 | $0.002951 | $202.58 | $30,526.58 |
| 2019-05-21 | $0.002950 | $0.004862 | $0.002150 | $0.002703 | $82.55 | $27,958.14 |
| 2019-05-22 | $0.002703 | $0.003408 | $0.002543 | $0.002989 | $145.97 | $30,913.80 |
| 2019-05-23 | $0.002985 | $0.003633 | $0.002907 | $0.003465 | $204.19 | $35,834.30 |
| 2019-05-24 | $0.003466 | $0.005349 | $0.003466 | $0.005249 | $278.94 | $54,294.63 |
| 2019-05-25 | $0.005249 | $0.005412 | $0.003528 | $0.003540 | $188.21 | $36,618.29 |
| 2019-05-26 | $0.003540 | $0.003914 | $0.002861 | $0.003559 | $234.62 | $36,807.36 |
| 2019-05-27 | $0.003560 | $0.003737 | $0.003228 | $0.003345 | $174.82 | $34,597.25 |
| 2019-05-28 | $0.003343 | $0.003518 | $0.003206 | $0.003316 | $45.11 | $34,296.41 |
| 2019-05-29 | $0.003315 | $0.01722 | $0.003218 | $0.01717 | $3.14 | $177,557 |
| 2019-05-30 | $0.01717 | $0.01735 | $0.002394 | $0.002651 | $159.19 | $27,416.56 |
| 2019-05-31 | $0.002651 | $0.002955 | $0.002495 | $0.002824 | $194.69 | $29,208.96 |