UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.02838 | $0.02868 | $0.02186 | $0.02302 | $2,264.17 | $1,050,546 |
| 2018-02-02 | $0.02298 | $0.02298 | $0.01643 | $0.02190 | $1,456.44 | $999,656 |
| 2018-02-03 | $0.02198 | $0.02306 | $0.01804 | $0.01894 | $912.88 | $864,549 |
| 2018-02-04 | $0.01895 | $0.02202 | $0.01728 | $0.01808 | $775.91 | $825,318 |
| 2018-02-05 | $0.01790 | $0.01946 | $0.01440 | $0.01497 | $272.57 | $683,604 |
| 2018-02-06 | $0.01499 | $0.02573 | $0.01124 | $0.02056 | $3,527.04 | $938,704 |
| 2018-02-07 | $0.02035 | $0.02543 | $0.01850 | $0.02198 | $345.71 | $1,003,912 |
| 2018-02-08 | $0.02189 | $0.02346 | $0.02097 | $0.02140 | $113.19 | $977,448 |
| 2018-02-09 | $0.02146 | $0.02363 | $0.02021 | $0.02344 | $300.82 | $1,071,113 |
| 2018-02-10 | $0.02346 | $0.03164 | $0.01658 | $0.02071 | $1,705.95 | $946,316 |
| 2018-02-11 | $0.02069 | $0.02591 | $0.01955 | $0.02199 | $142.15 | $1,005,061 |
| 2018-02-12 | $0.02213 | $0.02520 | $0.02213 | $0.02505 | $156.61 | $1,144,888 |
| 2018-02-13 | $0.02509 | $0.02669 | $0.02208 | $0.02339 | $658.47 | $1,069,225 |
| 2018-02-14 | $0.02332 | $0.02460 | $0.01818 | $0.02074 | $4,009.55 | $948,314 |
| 2018-02-15 | $0.02075 | $0.02556 | $0.02016 | $0.02432 | $355.02 | $1,112,495 |
| 2018-02-16 | $0.02422 | $0.02582 | $0.02096 | $0.02192 | $1,018.59 | $1,002,872 |
| 2018-02-17 | $0.02192 | $0.05397 | $0.01926 | $0.03970 | $72,560.70 | $1,816,744 |
| 2018-02-18 | $0.04049 | $0.05021 | $0.02478 | $0.03819 | $17,351.10 | $1,748,020 |
| 2018-02-19 | $0.03802 | $0.03814 | $0.02613 | $0.03014 | $5,966.22 | $1,379,432 |
| 2018-02-20 | $0.03016 | $0.03181 | $0.02676 | $0.02796 | $965.56 | $1,280,215 |
| 2018-02-21 | $0.02793 | $0.02793 | $0.02059 | $0.02095 | $1,792.98 | $959,454 |
| 2018-02-22 | $0.02093 | $0.02236 | $0.01868 | $0.01892 | $858.42 | $866,449 |
| 2018-02-23 | $0.01890 | $0.02146 | $0.01844 | $0.02134 | $334.06 | $977,201 |
| 2018-02-24 | $0.02131 | $0.02205 | $0.01560 | $0.01651 | $17,763.20 | $756,286 |
| 2018-02-25 | $0.01648 | $0.02489 | $0.01549 | $0.01723 | $2,274.48 | $789,644 |
| 2018-02-26 | $0.01726 | $0.02281 | $0.01717 | $0.01954 | $866.13 | $895,314 |
| 2018-02-27 | $0.01959 | $0.02107 | $0.01574 | $0.01794 | $4,867.07 | $822,283 |
| 2018-02-28 | $0.01792 | $0.01975 | $0.01257 | $0.01567 | $12,284.20 | $718,554 |