UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.03917 | $0.05020 | $0.03251 | $0.04954 | $14,001.60 | $2,222,062 |
| 2018-01-02 | $0.04443 | $0.05000 | $0.03802 | $0.04166 | $3,520.74 | $1,868,940 |
| 2018-01-03 | $0.04157 | $0.04732 | $0.03478 | $0.04685 | $5,103.11 | $2,101,888 |
| 2018-01-04 | $0.04709 | $0.06422 | $0.04270 | $0.06422 | $15,575.40 | $2,881,974 |
| 2018-01-05 | $0.06426 | $0.07591 | $0.05572 | $0.06116 | $24,492.60 | $2,744,925 |
| 2018-01-06 | $0.06121 | $0.07380 | $0.03677 | $0.06421 | $5,307.21 | $2,882,471 |
| 2018-01-07 | $0.06417 | $0.07674 | $0.05685 | $0.06458 | $6,246.49 | $2,899,478 |
| 2018-01-08 | $0.06449 | $0.07182 | $0.05362 | $0.06191 | $16,392.10 | $2,780,351 |
| 2018-01-09 | $0.06175 | $0.07284 | $0.05725 | $0.05820 | $39,009.90 | $2,613,804 |
| 2018-01-10 | $0.06280 | $0.06629 | $0.05433 | $0.05969 | $11,309.60 | $2,681,565 |
| 2018-01-11 | $0.05963 | $0.06159 | $0.04879 | $0.04960 | $6,010.12 | $2,228,756 |
| 2018-01-12 | $0.04993 | $0.06169 | $0.04937 | $0.05558 | $7,803.74 | $2,511,886 |
| 2018-01-13 | $0.05552 | $0.06160 | $0.05356 | $0.05726 | $16,227.90 | $2,589,546 |
| 2018-01-14 | $0.05730 | $0.06152 | $0.05090 | $0.05474 | $23,667.00 | $2,477,138 |
| 2018-01-15 | $0.05435 | $0.05649 | $0.05190 | $0.05432 | $2,337.28 | $2,459,243 |
| 2018-01-16 | $0.05439 | $0.06956 | $0.03523 | $0.04489 | $64,564.30 | $2,033,289 |
| 2018-01-17 | $0.04466 | $0.06669 | $0.03818 | $0.04638 | $36,640.80 | $2,101,898 |
| 2018-01-18 | $0.04656 | $0.05326 | $0.04126 | $0.04559 | $9,313.66 | $2,074,613 |
| 2018-01-19 | $0.04511 | $0.04826 | $0.04299 | $0.04458 | $11,826.00 | $2,029,747 |
| 2018-01-20 | $0.04507 | $0.05820 | $0.04204 | $0.04620 | $3,401.32 | $2,103,699 |
| 2018-01-21 | $0.04631 | $0.05166 | $0.03887 | $0.04581 | $8,044.51 | $2,086,218 |
| 2018-01-22 | $0.04643 | $0.04929 | $0.03917 | $0.04050 | $1,301.53 | $1,844,732 |
| 2018-01-23 | $0.04039 | $0.06655 | $0.03721 | $0.04360 | $12,029.10 | $1,986,431 |
| 2018-01-24 | $0.04087 | $0.04915 | $0.03975 | $0.04715 | $3,536.61 | $2,148,664 |
| 2018-01-25 | $0.04793 | $0.04960 | $0.04362 | $0.04387 | $2,587.11 | $1,999,106 |
| 2018-01-26 | $0.04643 | $0.05054 | $0.03847 | $0.04130 | $3,743.99 | $1,882,748 |
| 2018-01-27 | $0.04128 | $0.04559 | $0.04128 | $0.04487 | $573.23 | $2,045,586 |
| 2018-01-28 | $0.04510 | $0.04862 | $0.03699 | $0.04424 | $2,746.22 | $2,017,244 |
| 2018-01-29 | $0.04420 | $0.04507 | $0.04018 | $0.04243 | $3,559.79 | $1,935,264 |
| 2018-01-30 | $0.04245 | $0.04457 | $0.03452 | $0.03510 | $991.32 | $1,601,251 |
| 2018-01-31 | $0.03516 | $0.03632 | $0.02619 | $0.02831 | $7,596.78 | $1,291,545 |