UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001846 | $0.001846 | $0.001846 | $0.001846 | $0 | $88,191.94 |
| 2019-02-02 | $0.001846 | $0.001846 | $0.001846 | $0.001846 | $0 | $88,191.94 |
| 2019-02-03 | $0.001846 | $0.001846 | $0.001846 | $0.001846 | $0 | $88,191.94 |
| 2019-02-04 | $0.001846 | $0.001846 | $0.001846 | $0.001846 | $0 | $88,191.94 |
| 2019-02-05 | $0.001846 | $0.001846 | $0.001846 | $0.001846 | $0 | $88,191.94 |
| 2019-02-06 | $0.001846 | $0.001846 | $0.0006386 | $0.0006398 | $0.4733 | $30,566.76 |
| 2019-02-07 | $0.0006398 | $0.0006776 | $0.0006388 | $0.0006750 | $0 | $32,251.68 |
| 2019-02-08 | $0.0006750 | $0.0006750 | $0.0006750 | $0.0006750 | $0 | $32,251.68 |
| 2019-02-09 | $0.0006750 | $0.0006750 | $0.0001183 | $0.0001195 | $0.01195 | $5,709.75 |
| 2019-02-10 | $0.0001194 | $0.0001248 | $0.0001171 | $0.0001247 | $0.01247 | $5,959.15 |
| 2019-02-11 | $0.0001249 | $0.0001249 | $0.0001202 | $0.0001209 | $0 | $5,776.12 |
| 2019-02-12 | $0.0001209 | $0.0001209 | $0.0001209 | $0.0001209 | $0 | $5,776.12 |
| 2019-02-13 | $0.0001209 | $0.0001209 | $0.0001209 | $0.0001209 | $0 | $5,776.12 |
| 2019-02-14 | $0.0001209 | $0.0001209 | $0.0001209 | $0.0001209 | $0 | $5,776.12 |
| 2019-02-15 | $0.0001209 | $0.003215 | $0.0001209 | $0.003214 | $57.28 | $153,577 |
| 2019-02-16 | $0.003210 | $0.003234 | $0.0003083 | $0.0003088 | $7.89 | $14,755.80 |
| 2019-02-17 | $0.0003090 | $0.002207 | $0.0003082 | $0.0007285 | $20.16 | $34,806.35 |
| 2019-02-18 | $0.0007294 | $0.0007452 | $0.0006969 | $0.0007024 | $0 | $33,558.09 |
| 2019-02-19 | $0.0007024 | $0.0007667 | $0.0006783 | $0.0007493 | $0.5764 | $35,800.38 |
| 2019-02-20 | $0.0007489 | $0.0007506 | $0.0007417 | $0.0007467 | $0 | $35,673.95 |
| 2019-02-21 | $0.0007467 | $0.0007467 | $0.0007467 | $0.0007467 | $0 | $35,673.95 |
| 2019-02-22 | $0.0007467 | $0.0007467 | $0.0002177 | $0.0002235 | $0.02235 | $10,679.16 |
| 2019-02-23 | $0.0002234 | $0.0002386 | $0.0002208 | $0.0002383 | $2.47 | $11,385.29 |
| 2019-02-24 | $0.0002382 | $0.001851 | $0.0002382 | $0.001824 | $0.4057 | $87,158.38 |
| 2019-02-25 | $0.001825 | $0.001878 | $0.001825 | $0.001855 | $0 | $88,620.79 |
| 2019-02-26 | $0.001855 | $0.001855 | $0.001855 | $0.001855 | $0 | $88,620.79 |
| 2019-02-27 | $0.001855 | $0.001855 | $0.0007778 | $0.001362 | $13.75 | $65,063.57 |
| 2019-02-28 | $0.001362 | $0.002771 | $0.0002725 | $0.0002736 | $0.04105 | $13,074.07 |