UtaCoin UTA
Xếp hạng #?
11:14:10 21/02/2018
UtaCoin (UTA)
Không hoạt động
Lịch sử giá UtaCoin (UTA) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.02396 | $0.02396 | $0.02020 | $0.02263 | $42.69 | $0 |
| 2017-08-02 | $0.02263 | $0.02282 | $0.01762 | $0.01790 | $1,119.71 | $0 |
| 2017-08-03 | $0.01793 | $0.02270 | $0.01376 | $0.02230 | $2,092.06 | $0 |
| 2017-08-04 | $0.02230 | $0.02264 | $0.01947 | $0.02253 | $261.80 | $0 |
| 2017-08-05 | $0.02252 | $0.02558 | $0.02222 | $0.02506 | $406.49 | $0 |
| 2017-08-06 | $0.02506 | $0.02535 | $0.01980 | $0.02017 | $258.17 | $0 |
| 2017-08-07 | $0.02013 | $0.02668 | $0.01995 | $0.02135 | $47.23 | $0 |
| 2017-08-08 | $0.02137 | $0.02701 | $0.006736 | $0.02152 | $807.60 | $0 |
| 2017-08-09 | $0.02150 | $0.02168 | $0.007209 | $0.02159 | $866.92 | $0 |
| 2017-08-10 | $0.02160 | $0.02403 | $0.02144 | $0.02388 | $30.76 | $0 |
| 2017-08-11 | $0.02388 | $0.02481 | $0.01291 | $0.02448 | $184.38 | $0 |
| 2017-08-12 | $0.02446 | $0.02641 | $0.01476 | $0.02582 | $60.83 | $0 |
| 2017-08-13 | $0.02580 | $0.02737 | $0.004078 | $0.01380 | $736.04 | $0 |
| 2017-08-14 | $0.01828 | $0.02073 | $0.01828 | $0.02071 | $1,484.67 | $0 |
| 2017-08-15 | $0.02077 | $0.02453 | $0.008676 | $0.02324 | $1,865.07 | $0 |
| 2017-08-16 | $0.02326 | $0.02351 | $0.01217 | $0.01357 | $3,376.37 | $0 |
| 2017-08-17 | $0.01356 | $0.01605 | $0.009295 | $0.01490 | $6,882.69 | $0 |
| 2017-08-18 | $0.01485 | $0.01491 | $0.01037 | $0.01049 | $173.17 | $0 |
| 2017-08-19 | $0.01048 | $0.01352 | $0.01045 | $0.01349 | $213.66 | $0 |
| 2017-08-20 | $0.01343 | $0.01343 | $0.01069 | $0.01075 | $325.38 | $0 |
| 2017-08-21 | $0.01071 | $0.01248 | $0.01036 | $0.01038 | $530.38 | $0 |
| 2017-08-22 | $0.01040 | $0.01136 | $0.009926 | $0.01044 | $54.45 | $0 |
| 2017-08-23 | $0.01042 | $0.01079 | $0.006807 | $0.007040 | $450.36 | $0 |
| 2017-08-24 | $0.007043 | $0.01022 | $0.006986 | $0.01015 | $780.33 | $0 |
| 2017-08-25 | $0.01013 | $0.01026 | $0.002678 | $0.003051 | $1,089.29 | $0 |
| 2017-08-26 | $0.003056 | $0.006430 | $0.003031 | $0.004781 | $292.20 | $0 |
| 2017-08-27 | $0.004780 | $0.006129 | $0.003189 | $0.006087 | $942.21 | $0 |
| 2017-08-28 | $0.006081 | $0.006081 | $0.003484 | $0.003943 | $233.75 | $0 |
| 2017-08-29 | $0.003950 | $0.004363 | $0.002806 | $0.002806 | $328.40 | $0 |
| 2017-08-30 | $0.002802 | $0.002837 | $0.002740 | $0.002798 | $327.49 | $0 |
| 2017-08-31 | $0.002680 | $0.004458 | $0.002674 | $0.004453 | $213.32 | $0 |