Ulatech ULA
Xếp hạng #?
04:46:37 05/08/2018
Ulatech (ULA)
Không hoạt động
Lịch sử giá Ulatech (ULA) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.09380 | $0.09419 | $0.05239 | $0.06172 | $3,225.39 | $3,116.77 |
| 2017-09-02 | $0.06179 | $0.06512 | $0.02813 | $0.04547 | $358,908 | $2,421.15 |
| 2017-09-03 | $0.04557 | $0.08494 | $0.04163 | $0.05829 | $448,422 | $3,329.86 |
| 2017-09-04 | $0.05832 | $0.06894 | $0.04368 | $0.04600 | $258,517 | $2,819.90 |
| 2017-09-05 | $0.04584 | $0.05840 | $0.04084 | $0.05739 | $2,320.51 | $3,784.66 |
| 2017-09-06 | $0.05695 | $0.06268 | $0.05020 | $0.05090 | $225,470 | $3,521.99 |
| 2017-09-07 | $0.05092 | $0.05610 | $0.04812 | $0.05098 | $81,942.20 | $3,620.55 |
| 2017-09-08 | $0.05096 | $0.06180 | $0.04223 | $0.04399 | $105,136 | $3,124.40 |
| 2017-09-09 | $0.04407 | $0.05798 | $0.04364 | $0.05110 | $70,127.70 | $3,629.39 |
| 2017-09-10 | $0.05115 | $0.05155 | $0.03830 | $0.04244 | $71,234.40 | $3,014.33 |
| 2017-09-11 | $0.04257 | $0.05262 | $0.03772 | $0.04763 | $119,938 | $3,383.11 |
| 2017-09-12 | $0.04762 | $0.04990 | $0.02933 | $0.03480 | $34,896.10 | $2,471.87 |
| 2017-09-13 | $0.03481 | $0.03905 | $0.02405 | $0.03489 | $98,086.50 | $2,478.00 |
| 2017-09-14 | $0.03489 | $0.03921 | $0.02666 | $0.02666 | $28,839.00 | $0 |
| 2017-09-15 | $0.02661 | $0.03339 | $0.02547 | $0.03088 | $60,392.00 | $0 |
| 2017-09-16 | $0.03117 | $0.3631 | $0.02737 | $0.1289 | $632,378 | $0 |
| 2017-09-17 | $0.1291 | $0.1893 | $0.04373 | $0.05779 | $260,583 | $0 |
| 2017-09-18 | $0.05361 | $0.06048 | $0.03147 | $0.03390 | $15,445.40 | $0 |
| 2017-09-19 | $0.03398 | $0.04123 | $0.02617 | $0.03001 | $6,961.32 | $0 |
| 2017-09-20 | $0.02997 | $0.05454 | $0.02956 | $0.05400 | $415.76 | $5,033.74 |
| 2017-09-21 | $0.05373 | $0.05890 | $0.03153 | $0.04570 | $3,687.64 | $4,341.75 |
| 2017-09-22 | $0.04565 | $0.05062 | $0.02680 | $0.03232 | $581.09 | $3,090.99 |
| 2017-09-23 | $0.03222 | $0.03890 | $0.02605 | $0.03645 | $7,723.26 | $3,486.88 |
| 2017-09-24 | $0.03645 | $0.04280 | $0.02785 | $0.03135 | $1,490.20 | $3,004.91 |
| 2017-09-25 | $0.03132 | $0.04696 | $0.02833 | $0.02979 | $1,223.05 | $2,858.04 |
| 2017-09-26 | $0.02978 | $0.03631 | $0.01850 | $0.02853 | $11,039.30 | $2,737.88 |
| 2017-09-27 | $0.02845 | $0.04772 | $0.02089 | $0.02395 | $380.55 | $2,298.14 |
| 2017-09-28 | $0.02395 | $0.03424 | $0.01794 | $0.02576 | $24,742.40 | $2,471.71 |
| 2017-09-29 | $0.02574 | $0.03503 | $0.02086 | $0.02088 | $3,186.69 | $2,005.15 |
| 2017-09-30 | $0.02088 | $0.03803 | $0.02019 | $0.03703 | $461.81 | $3,556.82 |