UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.006732 | $0.006872 | $0.006651 | $0.006857 | $17.14 | $327,597 |
| 2018-10-02 | $0.006837 | $0.006874 | $0.006777 | $0.006783 | $18.99 | $324,078 |
| 2018-10-03 | $0.006787 | $0.006805 | $0.006225 | $0.006231 | $623.14 | $297,717 |
| 2018-10-04 | $0.006239 | $0.006388 | $0.006220 | $0.006353 | $131.60 | $303,523 |
| 2018-10-05 | $0.006370 | $0.007490 | $0.006336 | $0.007466 | $70.83 | $356,679 |
| 2018-10-06 | $0.007482 | $0.007484 | $0.006616 | $0.006688 | $344.41 | $319,522 |
| 2018-10-07 | $0.006713 | $0.006723 | $0.006642 | $0.006667 | $11.47 | $318,532 |
| 2018-10-08 | $0.006884 | $0.007015 | $0.006879 | $0.006958 | $57.33 | $332,435 |
| 2018-10-09 | $0.006982 | $0.006991 | $0.006706 | $0.006766 | $32.78 | $323,235 |
| 2018-10-10 | $0.006742 | $0.007058 | $0.006588 | $0.007055 | $48.67 | $337,053 |
| 2018-10-11 | $0.007031 | $0.007141 | $0.006609 | $0.006648 | $310.70 | $317,636 |
| 2018-10-12 | $0.006640 | $0.007903 | $0.006628 | $0.007236 | $469.21 | $345,710 |
| 2018-10-13 | $0.007236 | $0.008341 | $0.006715 | $0.006790 | $284.06 | $324,427 |
| 2018-10-14 | $0.006792 | $0.006949 | $0.006792 | $0.006887 | $11.45 | $329,025 |
| 2018-10-15 | $0.006894 | $0.007787 | $0.006847 | $0.006996 | $231.16 | $334,239 |
| 2018-10-16 | $0.006989 | $0.007262 | $0.006947 | $0.006967 | $618.26 | $332,868 |
| 2018-10-17 | $0.006991 | $0.007243 | $0.006716 | $0.006719 | $126.56 | $321,015 |
| 2018-10-18 | $0.006745 | $0.006770 | $0.006375 | $0.006420 | $110.06 | $306,725 |
| 2018-10-19 | $0.006417 | $0.007200 | $0.006164 | $0.006173 | $1,015.96 | $294,936 |
| 2018-10-20 | $0.006174 | $0.006730 | $0.006161 | $0.006730 | $63.89 | $321,514 |
| 2018-10-21 | $0.006731 | $0.006803 | $0.006097 | $0.006485 | $93.62 | $309,834 |
| 2018-10-22 | $0.006482 | $0.006765 | $0.006426 | $0.006646 | $25.53 | $317,535 |
| 2018-10-23 | $0.006646 | $0.006681 | $0.006410 | $0.006453 | $8.12 | $308,289 |
| 2018-10-24 | $0.006430 | $0.006718 | $0.006413 | $0.006593 | $67.30 | $314,990 |
| 2018-10-25 | $0.006596 | $0.006708 | $0.006543 | $0.006654 | $67.71 | $317,885 |
| 2018-10-26 | $0.006653 | $0.006847 | $0.006653 | $0.006817 | $0 | $325,711 |
| 2018-10-27 | $0.006817 | $0.006817 | $0.006431 | $0.006437 | $891.11 | $307,559 |
| 2018-10-28 | $0.006472 | $0.006481 | $0.005720 | $0.006224 | $1,484.78 | $297,339 |
| 2018-10-29 | $0.006192 | $0.006220 | $0.006045 | $0.006195 | $53.79 | $295,978 |
| 2018-10-30 | $0.006196 | $0.006201 | $0.004967 | $0.005004 | $452.92 | $239,098 |
| 2018-10-31 | $0.005018 | $0.005093 | $0.004967 | $0.005064 | $66.15 | $241,949 |