UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02978 | $0.03228 | $0.02574 | $0.02903 | $2,095.14 | $1,294,343 |
| 2017-12-02 | $0.02900 | $0.03348 | $0.02680 | $0.03114 | $1,516.09 | $1,389,053 |
| 2017-12-03 | $0.03117 | $0.03421 | $0.02811 | $0.03182 | $1,326.04 | $1,419,707 |
| 2017-12-04 | $0.03193 | $0.03350 | $0.02876 | $0.03350 | $602.88 | $1,495,040 |
| 2017-12-05 | $0.03357 | $0.03369 | $0.02349 | $0.03069 | $5,829.83 | $1,369,852 |
| 2017-12-06 | $0.03063 | $0.03175 | $0.01201 | $0.02197 | $5,180.89 | $980,706 |
| 2017-12-07 | $0.02193 | $0.03116 | $0.01515 | $0.01993 | $3,002.10 | $889,760 |
| 2017-12-08 | $0.01998 | $0.03254 | $0.01880 | $0.03253 | $815.09 | $1,452,751 |
| 2017-12-09 | $0.03250 | $0.03300 | $0.02088 | $0.02351 | $344.80 | $1,049,911 |
| 2017-12-10 | $0.02359 | $0.02791 | $0.02021 | $0.02122 | $380.87 | $948,042 |
| 2017-12-11 | $0.02107 | $0.03891 | $0.02085 | $0.03281 | $4,304.46 | $1,465,762 |
| 2017-12-12 | $0.03293 | $0.04346 | $0.02373 | $0.02375 | $199.81 | $1,061,524 |
| 2017-12-13 | $0.02378 | $0.02945 | $0.02310 | $0.02419 | $685.75 | $1,081,019 |
| 2017-12-14 | $0.02414 | $0.02862 | $0.02393 | $0.02457 | $1,940.26 | $1,098,199 |
| 2017-12-15 | $0.02458 | $0.03131 | $0.02339 | $0.03082 | $2,634.47 | $1,378,052 |
| 2017-12-16 | $0.03086 | $0.03086 | $0.02145 | $0.02400 | $714.61 | $1,073,286 |
| 2017-12-17 | $0.02405 | $0.02878 | $0.02260 | $0.02623 | $1,121.96 | $1,173,262 |
| 2017-12-18 | $0.02631 | $0.02864 | $0.02268 | $0.02581 | $4,060.09 | $1,154,710 |
| 2017-12-19 | $0.02583 | $0.02592 | $0.02288 | $0.02390 | $61.52 | $1,069,620 |
| 2017-12-20 | $0.02388 | $0.02411 | $0.01971 | $0.02351 | $660.92 | $1,052,281 |
| 2017-12-21 | $0.02357 | $0.02517 | $0.01885 | $0.02191 | $1,943.05 | $980,841 |
| 2017-12-22 | $0.02198 | $0.02219 | $0.01591 | $0.01981 | $808.06 | $886,910 |
| 2017-12-23 | $0.02000 | $0.02271 | $0.01687 | $0.01878 | $746.79 | $840,912 |
| 2017-12-24 | $0.01898 | $0.02143 | $0.01759 | $0.01953 | $820.79 | $874,919 |
| 2017-12-25 | $0.01973 | $0.02131 | $0.01714 | $0.01964 | $562.01 | $879,730 |
| 2017-12-26 | $0.01962 | $0.02079 | $0.01691 | $0.01756 | $3,936.78 | $786,648 |
| 2017-12-27 | $0.01757 | $0.02217 | $0.01649 | $0.02019 | $5,382.56 | $904,864 |
| 2017-12-28 | $0.02015 | $0.03471 | $0.01789 | $0.03277 | $2,887.03 | $1,468,776 |
| 2017-12-29 | $0.03456 | $0.05025 | $0.03456 | $0.04351 | $16,601.70 | $1,950,260 |
| 2017-12-30 | $0.04341 | $0.04419 | $0.02792 | $0.02827 | $1,502.55 | $1,267,557 |
| 2017-12-31 | $0.02797 | $0.03949 | $0.02769 | $0.03487 | $2,577.65 | $1,563,780 |