UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.008801 | $0.008926 | $0.007222 | $0.007471 | $51.29 | $343,998 |
| 2018-04-02 | $0.007508 | $0.007796 | $0.007454 | $0.007749 | $138.27 | $356,783 |
| 2018-04-03 | $0.007754 | $0.008317 | $0.007729 | $0.008089 | $140.85 | $372,477 |
| 2018-04-04 | $0.008900 | $0.009302 | $0.007850 | $0.008283 | $173.29 | $381,367 |
| 2018-04-05 | $0.008286 | $0.008286 | $0.006889 | $0.007152 | $868.52 | $329,539 |
| 2018-04-06 | $0.007115 | $0.007824 | $0.006755 | $0.007804 | $942.20 | $360,449 |
| 2018-04-07 | $0.007813 | $0.008660 | $0.007625 | $0.007657 | $125.89 | $353,754 |
| 2018-04-08 | $0.007664 | $0.009036 | $0.007654 | $0.008978 | $309.78 | $414,858 |
| 2018-04-09 | $0.008992 | $0.009171 | $0.007089 | $0.008038 | $71.66 | $371,522 |
| 2018-04-10 | $0.008045 | $0.008588 | $0.007206 | $0.007234 | $498.79 | $334,406 |
| 2018-04-11 | $0.007241 | $0.007660 | $0.007220 | $0.007660 | $30.94 | $354,140 |
| 2018-04-12 | $0.007641 | $0.008782 | $0.007439 | $0.008225 | $170.70 | $380,320 |
| 2018-04-13 | $0.008235 | $0.009129 | $0.008084 | $0.008811 | $403.37 | $407,433 |
| 2018-04-14 | $0.008811 | $0.009934 | $0.008215 | $0.009831 | $278.54 | $454,599 |
| 2018-04-15 | $0.009842 | $0.01030 | $0.009842 | $0.01021 | $10.23 | $471,963 |
| 2018-04-16 | $0.008753 | $0.008947 | $0.008753 | $0.008930 | $29.92 | $412,956 |
| 2018-04-17 | $0.008935 | $0.009039 | $0.008649 | $0.008678 | $31.70 | $401,268 |
| 2018-04-18 | $0.008686 | $0.009585 | $0.008669 | $0.009545 | $72.97 | $441,383 |
| 2018-04-19 | $0.009552 | $0.009675 | $0.008941 | $0.009668 | $89.22 | $447,734 |
| 2018-04-20 | $0.009675 | $0.01062 | $0.009258 | $0.009900 | $151.72 | $458,615 |
| 2018-04-21 | $0.009903 | $0.01062 | $0.009675 | $0.01062 | $81.64 | $492,294 |
| 2018-04-22 | $0.01062 | $0.01069 | $0.009717 | $0.009767 | $4.45 | $452,619 |
| 2018-04-23 | $0.009747 | $0.01053 | $0.009739 | $0.01034 | $22.78 | $479,450 |
| 2018-04-24 | $0.01035 | $0.01272 | $0.01035 | $0.01162 | $862.25 | $538,664 |
| 2018-04-25 | $0.01154 | $0.01237 | $0.01094 | $0.01187 | $107.96 | $550,213 |
| 2018-04-26 | $0.01197 | $0.01210 | $0.01050 | $0.01207 | $93.05 | $559,710 |
| 2018-04-27 | $0.01209 | $0.01209 | $0.01047 | $0.01047 | $158.46 | $485,483 |
| 2018-04-28 | $0.01043 | $0.01104 | $0.01040 | $0.01094 | $365.53 | $507,426 |
| 2018-04-29 | $0.01093 | $0.01355 | $0.01084 | $0.01354 | $1,732.63 | $628,337 |
| 2018-04-30 | $0.01354 | $0.01953 | $0.01336 | $0.01588 | $2,440.67 | $736,914 |