UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.003224 | $0.003282 | $0.002689 | $0.003261 | $107.45 | $105,194 |
| 2016-11-02 | $0.003262 | $0.003555 | $0.002930 | $0.002979 | $13.56 | $96,085.28 |
| 2016-11-03 | $0.002986 | $0.003746 | $0.002886 | $0.003153 | $316.64 | $101,693 |
| 2016-11-04 | $0.003154 | $0.003982 | $0.003154 | $0.003981 | $7.94 | $128,409 |
| 2016-11-05 | $0.003980 | $0.004005 | $0.003949 | $0.003986 | $0.4566 | $128,578 |
| 2016-11-06 | $0.003544 | $0.003549 | $0.003484 | $0.003545 | $0.4060 | $114,330 |
| 2016-11-07 | $0.003543 | $0.003969 | $0.003101 | $0.003957 | $9.34 | $127,642 |
| 2016-11-08 | $0.003959 | $0.004014 | $0.003954 | $0.004006 | $7.10 | $129,211 |
| 2016-11-10 | $0.003665 | $0.003686 | $0.003665 | $0.003685 | $7.64 | $118,848 |
| 2016-11-11 | $0.003685 | $0.003694 | $0.002661 | $0.003210 | $305.45 | $103,525 |
| 2016-11-12 | $0.002973 | $0.003048 | $0.002973 | $0.002997 | $5.55 | $96,654.59 |
| 2016-11-13 | $0.002996 | $0.003196 | $0.002960 | $0.003187 | $4.81 | $102,813 |
| 2016-11-14 | $0.003187 | $0.003242 | $0.003001 | $0.003002 | $20.94 | $96,815.86 |
| 2016-11-15 | $0.003003 | $0.003928 | $0.003003 | $0.003928 | $37.52 | $126,703 |
| 2016-11-16 | $0.003926 | $0.003926 | $0.003261 | $0.003669 | $15.12 | $118,349 |
| 2016-11-17 | $0.003669 | $0.004123 | $0.003499 | $0.003707 | $59.19 | $119,562 |
| 2016-11-18 | $0.003705 | $0.003742 | $0.003505 | $0.003526 | $8.98 | $113,727 |
| 2016-11-19 | $0.003525 | $0.003547 | $0.003422 | $0.003427 | $10.11 | $110,531 |
| 2016-11-20 | $0.003427 | $0.003445 | $0.003209 | $0.003268 | $7.87 | $105,396 |
| 2016-11-21 | $0.003268 | $0.003294 | $0.003117 | $0.003143 | $24.16 | $101,386 |
| 2016-11-22 | $0.003142 | $0.003204 | $0.003130 | $0.003186 | $4.15 | $102,758 |
| 2016-11-23 | $0.003186 | $0.003483 | $0.003129 | $0.003179 | $52.03 | $102,551 |
| 2016-11-24 | $0.003179 | $0.003189 | $0.002959 | $0.002969 | $28.21 | $95,772.41 |
| 2016-11-25 | $0.002969 | $0.002969 | $0.002789 | $0.002877 | $55.39 | $92,813.63 |
| 2016-11-26 | $0.002878 | $0.003299 | $0.002851 | $0.003237 | $49.63 | $104,401 |
| 2016-11-27 | $0.003236 | $0.003490 | $0.003177 | $0.003470 | $17.59 | $111,913 |
| 2016-11-28 | $0.003470 | $0.003493 | $0.002605 | $0.003179 | $46.91 | $102,525 |
| 2016-11-29 | $0.003179 | $0.003183 | $0.002578 | $0.002943 | $267.28 | $94,921.51 |
| 2016-11-30 | $0.002942 | $0.002989 | $0.002789 | $0.002834 | $3.29 | $91,402.46 |