UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.002253 | $0.002547 | $0.002191 | $0.002307 | $969.45 | $110,221 |
| 2018-12-02 | $0.002305 | $0.002372 | $0.002256 | $0.002318 | $4.29 | $110,764 |
| 2018-12-03 | $0.002332 | $0.002332 | $0.002068 | $0.002132 | $652.37 | $101,877 |
| 2018-12-04 | $0.002131 | $0.002277 | $0.002105 | $0.002214 | $5.77 | $105,779 |
| 2018-12-05 | $0.002216 | $0.002222 | $0.002061 | $0.002061 | $2.06 | $98,457.54 |
| 2018-12-06 | $0.002061 | $0.002133 | $0.001900 | $0.001900 | $473.73 | $90,767.47 |
| 2018-12-07 | $0.001896 | $0.001896 | $0.001541 | $0.001609 | $125.40 | $76,850.14 |
| 2018-12-08 | $0.001608 | $0.001645 | $0.001540 | $0.001601 | $35.95 | $76,487.50 |
| 2018-12-09 | $0.001596 | $0.001734 | $0.001596 | $0.001664 | $42.61 | $79,505.09 |
| 2018-12-10 | $0.001661 | $0.001705 | $0.001624 | $0.001651 | $7.43 | $78,874.12 |
| 2018-12-11 | $0.001649 | $0.001667 | $0.001566 | $0.001566 | $0.5052 | $74,841.90 |
| 2018-12-12 | $0.001567 | $0.001579 | $0.001432 | $0.001570 | $83.25 | $75,005.84 |
| 2018-12-13 | $0.001571 | $0.001571 | $0.001346 | $0.001357 | $41.40 | $64,841.27 |
| 2018-12-14 | $0.001356 | $0.001395 | $0.001339 | $0.001360 | $13.53 | $64,980.89 |
| 2018-12-15 | $0.001361 | $0.001400 | $0.001360 | $0.001391 | $11.63 | $66,462.99 |
| 2018-12-16 | $0.001391 | $0.001420 | $0.001390 | $0.001397 | $1.74 | $66,738.22 |
| 2018-12-17 | $0.001399 | $0.001443 | $0.001047 | $0.001313 | $203.05 | $62,752.77 |
| 2018-12-18 | $0.001314 | $0.001778 | $0.001292 | $0.001778 | $40.59 | $84,938.41 |
| 2018-12-19 | $0.001783 | $0.001943 | $0.001593 | $0.001839 | $54.38 | $87,854.13 |
| 2018-12-20 | $0.001834 | $0.002030 | $0.001703 | $0.001782 | $4.10 | $85,132.59 |
| 2018-12-21 | $0.001776 | $0.001807 | $0.001678 | $0.001678 | $0 | $80,174.72 |
| 2018-12-22 | $0.001678 | $0.001729 | $0.001659 | $0.001727 | $5.21 | $82,501.10 |
| 2018-12-23 | $0.001730 | $0.001758 | $0.001707 | $0.001719 | $11.60 | $82,138.78 |
| 2018-12-24 | $0.001720 | $0.001961 | $0.001720 | $0.001753 | $36.99 | $83,731.98 |
| 2018-12-25 | $0.001756 | $0.001852 | $0.001612 | $0.001834 | $17.26 | $87,617.30 |
| 2018-12-26 | $0.001834 | $0.001870 | $0.001573 | $0.001700 | $76.86 | $81,240.23 |
| 2018-12-27 | $0.001700 | $0.001709 | $0.001632 | $0.001637 | $0 | $78,224.87 |
| 2018-12-28 | $0.001637 | $0.001772 | $0.001612 | $0.001770 | $53.10 | $84,583.12 |
| 2018-12-29 | $0.001773 | $0.001782 | $0.001485 | $0.001490 | $60.75 | $71,187.08 |
| 2018-12-30 | $0.001490 | $0.001783 | $0.001477 | $0.001507 | $103.75 | $71,977.97 |
| 2018-12-31 | $0.001508 | $0.001538 | $0.001474 | $0.001498 | $52.56 | $71,566.20 |