UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.005394 | $0.005866 | $0.005012 | $0.005055 | $90.28 | $219,296 |
| 2017-07-02 | $0.005054 | $0.005837 | $0.004980 | $0.005555 | $7.29 | $241,015 |
| 2017-07-03 | $0.005225 | $0.005830 | $0.005202 | $0.005339 | $66.74 | $231,695 |
| 2017-07-04 | $0.005327 | $0.005503 | $0.005202 | $0.005409 | $208.14 | $234,780 |
| 2017-07-05 | $0.005408 | $0.005417 | $0.004905 | $0.004952 | $9.18 | $214,982 |
| 2017-07-06 | $0.004952 | $0.005428 | $0.004855 | $0.005414 | $8.86 | $235,090 |
| 2017-07-07 | $0.005418 | $0.005429 | $0.004060 | $0.004173 | $10.66 | $181,223 |
| 2017-07-08 | $0.004173 | $0.005253 | $0.004057 | $0.005247 | $15.15 | $227,912 |
| 2017-07-09 | $0.005252 | $0.005333 | $0.005050 | $0.005050 | $37.58 | $219,417 |
| 2017-07-10 | $0.005060 | $0.005082 | $0.003836 | $0.004010 | $172.46 | $174,250 |
| 2017-07-11 | $0.004006 | $0.004858 | $0.003658 | $0.004410 | $16.88 | $191,647 |
| 2017-07-12 | $0.004388 | $0.004781 | $0.004127 | $0.004268 | $226.39 | $185,535 |
| 2017-07-13 | $0.004271 | $0.004591 | $0.003812 | $0.004334 | $616.31 | $188,429 |
| 2017-07-14 | $0.004331 | $0.004457 | $0.003776 | $0.004223 | $598.55 | $183,614 |
| 2017-07-15 | $0.004215 | $0.01674 | $0.003725 | $0.01463 | $1,077.38 | $636,512 |
| 2017-07-16 | $0.01396 | $0.05185 | $0.005785 | $0.007538 | $4,918.33 | $327,915 |
| 2017-07-17 | $0.007511 | $0.02151 | $0.005798 | $0.009017 | $1,273.11 | $392,334 |
| 2017-07-18 | $0.009018 | $0.009737 | $0.006654 | $0.009104 | $871.09 | $396,176 |
| 2017-07-19 | $0.009119 | $0.009404 | $0.006686 | $0.006786 | $257.54 | $295,353 |
| 2017-07-20 | $0.006811 | $0.01205 | $0.006193 | $0.01198 | $917.71 | $521,363 |
| 2017-07-21 | $0.01207 | $0.01211 | $0.006397 | $0.008830 | $58.51 | $384,468 |
| 2017-07-22 | $0.008829 | $0.01150 | $0.006935 | $0.01022 | $286.65 | $444,951 |
| 2017-07-23 | $0.01022 | $0.01124 | $0.006365 | $0.007085 | $191.59 | $308,578 |
| 2017-07-24 | $0.007077 | $0.01148 | $0.007012 | $0.008413 | $94.85 | $366,502 |
| 2017-07-25 | $0.008412 | $0.01252 | $0.006243 | $0.01252 | $88.21 | $545,426 |
| 2017-07-26 | $0.01252 | $0.01264 | $0.007383 | $0.007553 | $202.81 | $329,194 |
| 2017-07-27 | $0.007574 | $0.009301 | $0.006961 | $0.007456 | $40.84 | $325,060 |
| 2017-07-28 | $0.007479 | $0.008956 | $0.006430 | $0.007620 | $129.12 | $332,270 |
| 2017-07-29 | $0.007592 | $0.009274 | $0.007064 | $0.008108 | $13.46 | $353,601 |
| 2017-07-30 | $0.008107 | $0.008138 | $0.005398 | $0.006628 | $601.66 | $289,090 |
| 2017-07-31 | $0.006635 | $0.008861 | $0.006494 | $0.006552 | $275.59 | $285,807 |