UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.003385 | $0.003963 | $0.002787 | $0.003934 | $1,415.55 | $187,975 |
| 2018-07-02 | $0.003935 | $0.004802 | $0.003544 | $0.003634 | $182.51 | $173,609 |
| 2018-07-03 | $0.003617 | $0.004100 | $0.003310 | $0.004032 | $150.18 | $192,622 |
| 2018-07-04 | $0.004030 | $0.005229 | $0.003572 | $0.005127 | $338.09 | $244,955 |
| 2018-07-05 | $0.005138 | $0.005191 | $0.005103 | $0.005164 | $91.88 | $246,710 |
| 2018-07-06 | $0.005163 | $0.005166 | $0.003962 | $0.003966 | $195.61 | $189,497 |
| 2018-07-07 | $0.003960 | $0.004685 | $0.003852 | $0.003992 | $101.88 | $190,728 |
| 2018-07-08 | $0.003988 | $0.004461 | $0.003963 | $0.004428 | $43.62 | $211,541 |
| 2018-07-09 | $0.004427 | $0.004596 | $0.004421 | $0.004534 | $43.85 | $216,607 |
| 2018-07-10 | $0.004531 | $0.004539 | $0.004295 | $0.004297 | $6.57 | $205,287 |
| 2018-07-11 | $0.004297 | $0.004352 | $0.003763 | $0.003835 | $210.24 | $183,211 |
| 2018-07-12 | $0.003834 | $0.003834 | $0.003369 | $0.003430 | $128.01 | $163,878 |
| 2018-07-13 | $0.003433 | $0.003447 | $0.003306 | $0.003377 | $79.34 | $161,356 |
| 2018-07-14 | $0.003368 | $0.003397 | $0.003300 | $0.003322 | $9.93 | $158,693 |
| 2018-07-15 | $0.003321 | $0.003390 | $0.003310 | $0.003372 | $6.41 | $161,107 |
| 2018-07-17 | $0.003680 | $0.004073 | $0.003672 | $0.003884 | $94.58 | $185,554 |
| 2018-07-18 | $0.003882 | $0.004180 | $0.003882 | $0.003983 | $61.23 | $190,291 |
| 2018-07-19 | $0.003981 | $0.004955 | $0.003940 | $0.004928 | $153.43 | $235,441 |
| 2018-07-20 | $0.004932 | $0.004944 | $0.004091 | $0.004695 | $16.29 | $224,310 |
| 2018-07-21 | $0.004694 | $0.004716 | $0.004039 | $0.004073 | $5.05 | $194,579 |
| 2018-07-22 | $0.004072 | $0.006095 | $0.004055 | $0.004961 | $401.95 | $237,006 |
| 2018-07-23 | $0.004955 | $0.006192 | $0.004955 | $0.005009 | $177.87 | $239,290 |
| 2018-07-24 | $0.005016 | $0.006412 | $0.005005 | $0.005903 | $7,652.50 | $282,029 |
| 2018-07-25 | $0.005794 | $0.006320 | $0.005794 | $0.006131 | $196.89 | $292,906 |
| 2018-07-26 | $0.006129 | $0.006182 | $0.005827 | $0.005886 | $21.11 | $281,211 |
| 2018-07-27 | $0.005883 | $0.006947 | $0.005582 | $0.006524 | $367.80 | $311,677 |
| 2018-07-28 | $0.006537 | $0.006577 | $0.005470 | $0.005485 | $82.54 | $262,037 |
| 2018-07-29 | $0.005507 | $0.006836 | $0.005452 | $0.005914 | $25.45 | $282,573 |
| 2018-07-30 | $0.005918 | $0.005931 | $0.005513 | $0.005735 | $68.20 | $273,981 |
| 2018-07-31 | $0.005724 | $0.005724 | $0.005288 | $0.005340 | $27.00 | $255,151 |