UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01569 | $0.01750 | $0.01293 | $0.01738 | $2,727.43 | $797,157 |
| 2018-03-02 | $0.01734 | $0.01872 | $0.01485 | $0.01644 | $4,236.19 | $754,074 |
| 2018-03-03 | $0.01642 | $0.01789 | $0.01637 | $0.01776 | $436.71 | $814,923 |
| 2018-03-04 | $0.01773 | $0.01782 | $0.01651 | $0.01668 | $1,215.46 | $765,567 |
| 2018-03-05 | $0.01667 | $0.02206 | $0.01633 | $0.01892 | $3,078.31 | $868,412 |
| 2018-03-06 | $0.01887 | $0.01921 | $0.01498 | $0.01524 | $1,608.23 | $699,608 |
| 2018-03-07 | $0.01522 | $0.02013 | $0.01382 | $0.01426 | $1,969.49 | $654,812 |
| 2018-03-08 | $0.01424 | $0.01799 | $0.01305 | $0.01365 | $363.55 | $627,015 |
| 2018-03-09 | $0.01357 | $0.01470 | $0.01283 | $0.01462 | $46.99 | $671,638 |
| 2018-03-10 | $0.01463 | $0.01472 | $0.01265 | $0.01277 | $211.68 | $586,506 |
| 2018-03-11 | $0.01272 | $0.01459 | $0.01229 | $0.01407 | $425.79 | $646,618 |
| 2018-03-12 | $0.01403 | $0.01454 | $0.01260 | $0.01307 | $57.23 | $600,654 |
| 2018-03-13 | $0.01300 | $0.01394 | $0.01278 | $0.01317 | $188.30 | $605,399 |
| 2018-03-14 | $0.01318 | $0.01375 | $0.01151 | $0.01182 | $85.86 | $543,476 |
| 2018-03-15 | $0.01182 | $0.01222 | $0.01109 | $0.01165 | $423.94 | $535,782 |
| 2018-03-16 | $0.01165 | $0.01185 | $0.009225 | $0.01003 | $952.41 | $461,106 |
| 2018-03-17 | $0.01004 | $0.01068 | $0.009960 | $0.01028 | $81.01 | $472,643 |
| 2018-03-18 | $0.01025 | $0.01039 | $0.009273 | $0.01028 | $132.46 | $472,886 |
| 2018-03-19 | $0.01024 | $0.01194 | $0.01017 | $0.01066 | $105.75 | $490,394 |
| 2018-03-20 | $0.01078 | $0.01126 | $0.01010 | $0.01075 | $226.57 | $494,834 |
| 2018-03-21 | $0.01077 | $0.01163 | $0.01076 | $0.01105 | $166.07 | $508,553 |
| 2018-03-22 | $0.01103 | $0.01143 | $0.01062 | $0.01079 | $281.33 | $496,639 |
| 2018-03-23 | $0.01079 | $0.01080 | $0.01031 | $0.01080 | $88.91 | $497,390 |
| 2018-03-24 | $0.01096 | $0.01111 | $0.01060 | $0.01069 | $66.32 | $492,264 |
| 2018-03-25 | $0.01054 | $0.01065 | $0.009838 | $0.009882 | $977.99 | $455,026 |
| 2018-03-26 | $0.009875 | $0.01077 | $0.008901 | $0.01055 | $544.71 | $485,963 |
| 2018-03-27 | $0.01054 | $0.01057 | $0.008556 | $0.008567 | $144.59 | $394,487 |
| 2018-03-28 | $0.008565 | $0.01026 | $0.008518 | $0.01015 | $222.46 | $467,489 |
| 2018-03-29 | $0.01016 | $0.01018 | $0.008313 | $0.008593 | $115.93 | $395,652 |
| 2018-03-30 | $0.008571 | $0.008999 | $0.007889 | $0.008887 | $53.43 | $409,199 |
| 2018-03-31 | $0.008888 | $0.009211 | $0.007537 | $0.008801 | $112.96 | $405,245 |