UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01589 | $0.01920 | $0.01533 | $0.01801 | $2,138.93 | $836,053 |
| 2018-05-02 | $0.01798 | $0.01800 | $0.01578 | $0.01604 | $180.46 | $744,670 |
| 2018-05-03 | $0.01604 | $0.01613 | $0.01478 | $0.01531 | $357.67 | $710,846 |
| 2018-05-04 | $0.01530 | $0.01544 | $0.01347 | $0.01348 | $428.44 | $625,944 |
| 2018-05-05 | $0.01347 | $0.01583 | $0.01345 | $0.01562 | $83.76 | $725,337 |
| 2018-05-06 | $0.01563 | $0.01577 | $0.01303 | $0.01441 | $276.43 | $669,390 |
| 2018-05-07 | $0.01442 | $0.01647 | $0.01207 | $0.01645 | $1,306.92 | $764,309 |
| 2018-05-08 | $0.01649 | $0.01870 | $0.01179 | $0.01281 | $547.15 | $595,074 |
| 2018-05-09 | $0.01279 | $0.01318 | $0.01243 | $0.01295 | $185.65 | $601,854 |
| 2018-05-10 | $0.01295 | $0.01341 | $0.01181 | $0.01183 | $164.97 | $549,696 |
| 2018-05-11 | $0.01184 | $0.01184 | $0.01096 | $0.01103 | $27.57 | $512,789 |
| 2018-05-12 | $0.01100 | $0.01157 | $0.01079 | $0.01101 | $421.57 | $512,037 |
| 2018-05-13 | $0.01101 | $0.01182 | $0.01088 | $0.01173 | $390.35 | $545,697 |
| 2018-05-14 | $0.01173 | $0.01176 | $0.01087 | $0.01130 | $30.27 | $525,417 |
| 2018-05-15 | $0.01128 | $0.01147 | $0.01106 | $0.01112 | $9.12 | $517,585 |
| 2018-05-16 | $0.01112 | $0.01113 | $0.01066 | $0.01093 | $97.02 | $508,656 |
| 2018-05-17 | $0.01094 | $0.01183 | $0.01077 | $0.01138 | $95.02 | $529,698 |
| 2018-05-18 | $0.01139 | $0.01158 | $0.01122 | $0.01154 | $37.25 | $537,055 |
| 2018-05-19 | $0.01153 | $0.01157 | $0.01108 | $0.01112 | $72.51 | $517,899 |
| 2018-05-20 | $0.01113 | $0.01193 | $0.01106 | $0.01184 | $397.83 | $551,288 |
| 2018-05-21 | $0.01185 | $0.01364 | $0.01177 | $0.01362 | $250.99 | $634,501 |
| 2018-05-22 | $0.01362 | $0.01556 | $0.01243 | $0.01362 | $1,842.68 | $634,468 |
| 2018-05-23 | $0.01361 | $0.01401 | $0.01196 | $0.01206 | $66.72 | $561,979 |
| 2018-05-24 | $0.01203 | $0.01274 | $0.01117 | $0.01140 | $285.42 | $531,193 |
| 2018-05-25 | $0.01142 | $0.01167 | $0.01111 | $0.01167 | $12.56 | $543,749 |
| 2018-05-26 | $0.01165 | $0.01208 | $0.01133 | $0.01188 | $238.60 | $553,736 |
| 2018-05-27 | $0.01188 | $0.01188 | $0.01128 | $0.01138 | $17.64 | $530,750 |
| 2018-05-28 | $0.01146 | $0.01156 | $0.01079 | $0.01082 | $342.48 | $504,762 |
| 2018-05-29 | $0.01082 | $0.01205 | $0.01076 | $0.01134 | $80.09 | $528,856 |
| 2018-05-30 | $0.01135 | $0.01148 | $0.01110 | $0.01145 | $44.96 | $533,919 |
| 2018-05-31 | $0.01144 | $0.01207 | $0.01123 | $0.01130 | $58.46 | $527,413 |