UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.005345 | $0.006325 | $0.004993 | $0.005097 | $231.77 | $243,536 |
| 2018-08-02 | $0.005100 | $0.006153 | $0.005037 | $0.005280 | $38.76 | $252,244 |
| 2018-08-03 | $0.005279 | $0.005279 | $0.004870 | $0.004892 | $10.09 | $233,716 |
| 2018-08-04 | $0.004899 | $0.004940 | $0.004642 | $0.004642 | $5.57 | $221,777 |
| 2018-08-06 | $0.004581 | $0.005365 | $0.004578 | $0.005345 | $550.65 | $255,361 |
| 2018-08-07 | $0.005343 | $0.005382 | $0.004706 | $0.004770 | $22.51 | $227,907 |
| 2018-08-08 | $0.004775 | $0.004847 | $0.004565 | $0.004639 | $15.50 | $221,615 |
| 2018-08-09 | $0.004649 | $0.004690 | $0.004360 | $0.004582 | $9.12 | $218,925 |
| 2018-08-10 | $0.004578 | $0.004623 | $0.003694 | $0.004438 | $99.46 | $212,037 |
| 2018-08-11 | $0.004434 | $0.004439 | $0.003702 | $0.003702 | $93.22 | $176,860 |
| 2018-08-12 | $0.003691 | $0.003947 | $0.003656 | $0.003669 | $23.43 | $175,288 |
| 2018-08-13 | $0.003668 | $0.004221 | $0.003660 | $0.004075 | $52.01 | $194,713 |
| 2018-08-14 | $0.004072 | $0.004072 | $0.003358 | $0.003535 | $117.24 | $168,895 |
| 2018-08-15 | $0.003532 | $0.004044 | $0.003129 | $0.003142 | $234.33 | $150,104 |
| 2018-08-16 | $0.003137 | $0.003563 | $0.003117 | $0.003475 | $13.57 | $166,035 |
| 2018-08-17 | $0.003475 | $0.003616 | $0.003227 | $0.003616 | $10.54 | $172,775 |
| 2018-08-18 | $0.003625 | $0.003636 | $0.003481 | $0.003534 | $5.81 | $168,848 |
| 2018-08-19 | $0.002758 | $0.002808 | $0.002733 | $0.002793 | $17.55 | $133,455 |
| 2018-08-20 | $0.002789 | $0.002939 | $0.002789 | $0.002830 | $12.59 | $135,209 |
| 2018-08-21 | $0.002826 | $0.003575 | $0.002825 | $0.003566 | $35.56 | $170,379 |
| 2018-08-22 | $0.003567 | $0.003750 | $0.002958 | $0.002992 | $6.43 | $142,951 |
| 2018-08-23 | $0.002993 | $0.003032 | $0.002987 | $0.003028 | $6.51 | $144,677 |
| 2018-08-24 | $0.003079 | $0.003163 | $0.003054 | $0.003154 | $28.60 | $150,687 |
| 2018-08-25 | $0.003148 | $0.003724 | $0.003142 | $0.003711 | $36.09 | $177,311 |
| 2018-08-26 | $0.003719 | $0.003849 | $0.003627 | $0.003832 | $43.96 | $183,058 |
| 2018-08-27 | $0.003830 | $0.004484 | $0.003802 | $0.004484 | $553.60 | $214,231 |
| 2018-08-28 | $0.004475 | $0.004661 | $0.004125 | $0.004605 | $1,226.21 | $220,031 |
| 2018-08-29 | $0.004609 | $0.005554 | $0.004592 | $0.005140 | $418.15 | $245,563 |
| 2018-08-30 | $0.005143 | $0.005330 | $0.004980 | $0.005101 | $45.61 | $243,702 |
| 2018-08-31 | $0.005106 | $0.005402 | $0.004013 | $0.004088 | $91.75 | $195,326 |