UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.004083 | $0.004570 | $0.004081 | $0.004528 | $3.71 | $216,311 |
| 2018-09-02 | $0.004530 | $0.004829 | $0.004530 | $0.004811 | $5.05 | $229,857 |
| 2018-09-03 | $0.004810 | $0.004817 | $0.004346 | $0.004360 | $632.86 | $208,328 |
| 2018-09-04 | $0.004360 | $0.005028 | $0.004349 | $0.005001 | $102.77 | $238,919 |
| 2018-09-05 | $0.005005 | $0.005013 | $0.004290 | $0.004290 | $25.60 | $204,968 |
| 2018-09-06 | $0.004298 | $0.004754 | $0.003816 | $0.004752 | $1,907.11 | $227,013 |
| 2018-09-07 | $0.004746 | $0.004817 | $0.004348 | $0.004450 | $231.08 | $212,605 |
| 2018-09-08 | $0.004455 | $0.004517 | $0.004248 | $0.004272 | $14.37 | $204,091 |
| 2018-09-09 | $0.004270 | $0.004432 | $0.004259 | $0.004322 | $11.25 | $206,492 |
| 2018-09-10 | $0.004320 | $0.004868 | $0.004320 | $0.004861 | $117.13 | $232,265 |
| 2018-09-11 | $0.004870 | $0.005318 | $0.004670 | $0.004721 | $274.55 | $225,573 |
| 2018-09-12 | $0.004722 | $0.009497 | $0.004691 | $0.008048 | $3,255.76 | $384,485 |
| 2018-09-13 | $0.008055 | $0.008193 | $0.006075 | $0.006302 | $326.35 | $301,111 |
| 2018-09-14 | $0.006299 | $0.006648 | $0.006229 | $0.006305 | $26.39 | $301,219 |
| 2018-09-15 | $0.006296 | $0.01043 | $0.005683 | $0.007633 | $1,869.98 | $364,673 |
| 2018-09-16 | $0.007654 | $0.007654 | $0.007064 | $0.007081 | $149.72 | $338,293 |
| 2018-09-17 | $0.007098 | $0.007130 | $0.005540 | $0.006078 | $576.33 | $290,387 |
| 2018-09-18 | $0.006079 | $0.006368 | $0.006055 | $0.006349 | $3.81 | $303,332 |
| 2018-09-19 | $0.006353 | $0.009660 | $0.006317 | $0.007153 | $185.22 | $341,767 |
| 2018-09-20 | $0.007157 | $0.007531 | $0.006623 | $0.006770 | $18.52 | $323,443 |
| 2018-09-21 | $0.006772 | $0.007091 | $0.006762 | $0.007011 | $77.77 | $334,948 |
| 2018-09-22 | $0.007016 | $0.007067 | $0.006786 | $0.006973 | $25.06 | $333,150 |
| 2018-09-23 | $0.006977 | $0.007081 | $0.006314 | $0.006358 | $206.28 | $303,773 |
| 2018-09-24 | $0.006360 | $0.006969 | $0.006312 | $0.006919 | $29.24 | $330,555 |
| 2018-09-25 | $0.006911 | $0.006914 | $0.006100 | $0.006174 | $46.57 | $294,965 |
| 2018-09-26 | $0.006164 | $0.006280 | $0.006127 | $0.006207 | $69.47 | $296,556 |
| 2018-09-27 | $0.006215 | $0.006707 | $0.006173 | $0.006409 | $227.31 | $306,200 |
| 2018-09-28 | $0.006410 | $0.007019 | $0.006410 | $0.006767 | $158.20 | $323,281 |
| 2018-09-29 | $0.006762 | $0.007616 | $0.006621 | $0.007590 | $7.97 | $362,634 |
| 2018-09-30 | $0.007587 | $0.007645 | $0.006735 | $0.006752 | $405.11 | $322,580 |