UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01454 | $0.01508 | $0.01271 | $0.01505 | $448.03 | $667,711 |
| 2017-11-02 | $0.01514 | $0.01603 | $0.01278 | $0.01408 | $972.39 | $624,631 |
| 2017-11-03 | $0.01406 | $0.01866 | $0.01095 | $0.01839 | $5,890.21 | $816,005 |
| 2017-11-04 | $0.01835 | $0.01904 | $0.01705 | $0.01787 | $808.02 | $793,119 |
| 2017-11-05 | $0.01785 | $0.02112 | $0.01767 | $0.01914 | $725.93 | $849,318 |
| 2017-11-06 | $0.01917 | $0.02065 | $0.01738 | $0.02000 | $684.22 | $887,998 |
| 2017-11-07 | $0.01997 | $0.02074 | $0.01894 | $0.01935 | $426.43 | $858,984 |
| 2017-11-08 | $0.01929 | $0.02125 | $0.01776 | $0.01958 | $115.45 | $869,714 |
| 2017-11-09 | $0.01956 | $0.01977 | $0.01706 | $0.01791 | $179.40 | $795,589 |
| 2017-11-10 | $0.01797 | $0.01848 | $0.01587 | $0.01728 | $60.76 | $767,700 |
| 2017-11-11 | $0.01722 | $0.01783 | $0.01623 | $0.01639 | $250.86 | $728,180 |
| 2017-11-12 | $0.01638 | $0.01722 | $0.01481 | $0.01624 | $279.78 | $721,574 |
| 2017-11-13 | $0.01626 | $0.01872 | $0.01613 | $0.01807 | $63.39 | $803,307 |
| 2017-11-14 | $0.01811 | $0.01905 | $0.01780 | $0.01876 | $133.02 | $833,780 |
| 2017-11-15 | $0.01877 | $0.02183 | $0.01877 | $0.02165 | $1,023.60 | $962,704 |
| 2017-11-16 | $0.02177 | $0.02359 | $0.01787 | $0.02317 | $249.48 | $1,030,570 |
| 2017-11-17 | $0.02313 | $0.02388 | $0.02138 | $0.02253 | $307.54 | $1,002,170 |
| 2017-11-18 | $0.02245 | $0.02245 | $0.02014 | $0.02170 | $99.02 | $965,313 |
| 2017-11-19 | $0.02166 | $0.02247 | $0.01888 | $0.02197 | $467.32 | $977,617 |
| 2017-11-20 | $0.02196 | $0.02246 | $0.02089 | $0.02234 | $324.17 | $994,462 |
| 2017-11-21 | $0.02234 | $0.02285 | $0.01883 | $0.02177 | $229.65 | $969,269 |
| 2017-11-22 | $0.02183 | $0.02198 | $0.01710 | $0.02066 | $2,211.21 | $919,795 |
| 2017-11-23 | $0.02231 | $0.02256 | $0.01702 | $0.02212 | $1,313.71 | $985,251 |
| 2017-11-24 | $0.02207 | $0.02310 | $0.01750 | $0.02221 | $487.43 | $989,347 |
| 2017-11-25 | $0.02217 | $0.02447 | $0.01801 | $0.02447 | $330.61 | $1,089,917 |
| 2017-11-26 | $0.02442 | $0.02909 | $0.02179 | $0.02790 | $4,118.54 | $1,243,149 |
| 2017-11-27 | $0.02791 | $0.02898 | $0.02228 | $0.02753 | $1,524.13 | $1,227,022 |
| 2017-11-28 | $0.02761 | $0.02858 | $0.02281 | $0.02657 | $1,592.17 | $1,184,155 |
| 2017-11-29 | $0.02655 | $0.03365 | $0.02183 | $0.02702 | $3,278.32 | $1,204,471 |
| 2017-11-30 | $0.02743 | $0.03141 | $0.02371 | $0.03003 | $3,424.64 | $1,338,839 |