UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.005064 | $0.005503 | $0.004840 | $0.005503 | $1,362.99 | $262,924 |
| 2018-11-02 | $0.005503 | $0.005503 | $0.004744 | $0.004910 | $123.66 | $234,568 |
| 2018-11-03 | $0.004910 | $0.004910 | $0.004463 | $0.004463 | $62.18 | $213,244 |
| 2018-11-04 | $0.004463 | $0.004506 | $0.004434 | $0.004505 | $43.82 | $215,224 |
| 2018-11-05 | $0.004505 | $0.004534 | $0.002760 | $0.003850 | $602.42 | $183,952 |
| 2018-11-06 | $0.003866 | $0.004342 | $0.003847 | $0.004342 | $80.86 | $200,738 |
| 2018-11-07 | $0.004341 | $0.004395 | $0.004101 | $0.004118 | $103.30 | $196,724 |
| 2018-11-08 | $0.004115 | $0.004243 | $0.004069 | $0.004181 | $9.24 | $199,763 |
| 2018-11-09 | $0.004181 | $0.004201 | $0.003756 | $0.003766 | $167.30 | $179,932 |
| 2018-11-10 | $0.003766 | $0.004126 | $0.002946 | $0.003726 | $631.13 | $178,015 |
| 2018-11-11 | $0.003726 | $0.003849 | $0.003675 | $0.003835 | $68.33 | $183,233 |
| 2018-11-12 | $0.003859 | $0.003869 | $0.003822 | $0.003826 | $0 | $182,787 |
| 2018-11-13 | $0.003826 | $0.004259 | $0.003057 | $0.004237 | $32.96 | $202,439 |
| 2018-11-14 | $0.004224 | $0.004268 | $0.003575 | $0.003705 | $12.76 | $177,015 |
| 2018-11-15 | $0.003724 | $0.003943 | $0.002578 | $0.003943 | $66.81 | $188,402 |
| 2018-11-16 | $0.003942 | $0.003948 | $0.003831 | $0.003856 | $7.81 | $184,228 |
| 2018-11-17 | $0.003864 | $0.003864 | $0.003446 | $0.003492 | $7.18 | $166,856 |
| 2018-11-18 | $0.003504 | $0.003926 | $0.003497 | $0.003538 | $16.07 | $169,056 |
| 2018-11-19 | $0.003540 | $0.003540 | $0.002462 | $0.002712 | $161.90 | $129,589 |
| 2018-11-20 | $0.002697 | $0.002850 | $0.002487 | $0.002615 | $13.64 | $124,919 |
| 2018-11-21 | $0.002617 | $0.002738 | $0.002552 | $0.002691 | $0 | $128,565 |
| 2018-11-22 | $0.002691 | $0.002691 | $0.002008 | $0.002095 | $460.83 | $100,098 |
| 2018-11-23 | $0.002085 | $0.002623 | $0.002018 | $0.002601 | $71.64 | $124,288 |
| 2018-11-24 | $0.002600 | $0.002649 | $0.002214 | $0.002281 | $9.74 | $108,972 |
| 2018-11-25 | $0.002282 | $0.002401 | $0.002031 | $0.002323 | $126.12 | $110,993 |
| 2018-11-26 | $0.002323 | $0.002387 | $0.001987 | $0.002073 | $109.35 | $99,052.66 |
| 2018-11-27 | $0.002072 | $0.002121 | $0.002029 | $0.002101 | $173.32 | $100,365 |
| 2018-11-28 | $0.002103 | $0.003104 | $0.002103 | $0.003100 | $14.84 | $148,085 |
| 2018-11-29 | $0.003100 | $0.003168 | $0.003021 | $0.003084 | $0 | $147,349 |
| 2018-11-30 | $0.003084 | $0.003084 | $0.002165 | $0.002247 | $110.22 | $107,348 |