UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.004872 | $0.004886 | $0.004271 | $0.004316 | $158.88 | $139,219 |
| 2016-10-02 | $0.004316 | $0.005015 | $0.004299 | $0.004429 | $77.66 | $142,867 |
| 2016-10-03 | $0.004429 | $0.004889 | $0.004281 | $0.004284 | $53.67 | $138,197 |
| 2016-10-04 | $0.004285 | $0.004285 | $0.003849 | $0.003850 | $37.25 | $124,187 |
| 2016-10-05 | $0.003850 | $0.003873 | $0.003847 | $0.003865 | $27.39 | $124,670 |
| 2016-10-06 | $0.003865 | $0.004906 | $0.003858 | $0.004463 | $96.16 | $143,951 |
| 2016-10-07 | $0.004463 | $0.004498 | $0.004454 | $0.004492 | $0.7688 | $144,877 |
| 2016-10-08 | $0.004209 | $0.005253 | $0.003903 | $0.004005 | $420.79 | $129,195 |
| 2016-10-09 | $0.004006 | $0.005748 | $0.004006 | $0.005173 | $521.77 | $166,867 |
| 2016-10-10 | $0.005175 | $0.005213 | $0.003961 | $0.004820 | $336.26 | $155,481 |
| 2016-10-11 | $0.004822 | $0.004933 | $0.003893 | $0.004574 | $223.05 | $147,535 |
| 2016-10-12 | $0.004571 | $0.005415 | $0.004318 | $0.004320 | $291.38 | $139,341 |
| 2016-10-13 | $0.004320 | $0.005108 | $0.003499 | $0.003508 | $257.55 | $113,155 |
| 2016-10-14 | $0.003509 | $0.005462 | $0.003251 | $0.005462 | $232.72 | $176,174 |
| 2016-10-15 | $0.005462 | $0.005522 | $0.003824 | $0.004061 | $88.75 | $130,979 |
| 2016-10-16 | $0.004253 | $0.004257 | $0.003280 | $0.003913 | $68.98 | $126,201 |
| 2016-10-17 | $0.003914 | $0.003918 | $0.003719 | $0.003765 | $41.36 | $121,437 |
| 2016-10-18 | $0.003765 | $0.004052 | $0.003434 | $0.004051 | $26.76 | $130,661 |
| 2016-10-19 | $0.004051 | $0.005161 | $0.003635 | $0.004073 | $76.05 | $131,386 |
| 2016-10-20 | $0.004073 | $0.005015 | $0.004073 | $0.004284 | $35.33 | $138,194 |
| 2016-10-21 | $0.004284 | $0.004306 | $0.004218 | $0.004221 | $0.4221 | $136,163 |
| 2016-10-22 | $0.004221 | $0.004390 | $0.004221 | $0.004384 | $0.4384 | $141,395 |
| 2016-10-23 | $0.004335 | $0.004335 | $0.003271 | $0.004040 | $240.85 | $130,310 |
| 2016-10-24 | $0.004041 | $0.005869 | $0.003347 | $0.005866 | $273.57 | $189,206 |
| 2016-10-25 | $0.005864 | $0.005868 | $0.002763 | $0.003503 | $325.04 | $112,994 |
| 2016-10-26 | $0.003505 | $0.003623 | $0.003505 | $0.003535 | $0.5820 | $114,020 |
| 2016-10-27 | $0.003534 | $0.003579 | $0.002913 | $0.002937 | $17.22 | $94,749.91 |
| 2016-10-28 | $0.002939 | $0.003527 | $0.002757 | $0.003448 | $134.36 | $111,206 |
| 2016-10-29 | $0.003448 | $0.003454 | $0.003043 | $0.003152 | $0.5309 | $101,660 |
| 2016-10-30 | $0.003151 | $0.003614 | $0.003085 | $0.003306 | $12.70 | $106,628 |
| 2016-10-31 | $0.003306 | $0.003341 | $0.003225 | $0.003225 | $1.80 | $104,013 |