Ulatech ULA
Xếp hạng #?
04:46:37 05/08/2018
Ulatech (ULA)
Không hoạt động
Lịch sử giá Ulatech (ULA) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.06571 | $0.06576 | $0.04739 | $0.04739 | $100.65 | $9,498.22 |
| 2018-01-02 | $0.04739 | $0.07129 | $0.04735 | $0.05315 | $541.59 | $10,654.99 |
| 2018-01-03 | $0.05296 | $0.06875 | $0.05165 | $0.06732 | $222.87 | $13,511.73 |
| 2018-01-04 | $0.06769 | $0.06878 | $0.05307 | $0.05919 | $191.26 | $11,897.35 |
| 2018-01-05 | $0.05921 | $0.07267 | $0.04423 | $0.04667 | $360.90 | $9,382.13 |
| 2018-01-06 | $0.04671 | $0.07526 | $0.04244 | $0.04338 | $85.61 | $8,721.42 |
| 2018-01-07 | $0.04335 | $0.06103 | $0.04036 | $0.04142 | $40.75 | $8,327.27 |
| 2018-01-08 | $0.04136 | $0.05615 | $0.03895 | $0.05406 | $59.00 | $10,868.35 |
| 2018-01-09 | $0.05391 | $0.1229 | $0.05198 | $0.1161 | $2,496.52 | $23,348.83 |
| 2018-01-10 | $0.1163 | $0.1175 | $0.06270 | $0.1170 | $9,495.00 | $23,539.12 |
| 2018-01-11 | $0.1169 | $0.1173 | $0.06255 | $0.07441 | $191.04 | $14,977.06 |
| 2018-01-12 | $0.07490 | $0.1258 | $0.07406 | $0.1252 | $15,284.10 | $25,222.35 |
| 2018-01-13 | $0.1251 | $0.2083 | $0.1251 | $0.1580 | $87,867.20 | $31,852.87 |
| 2018-01-14 | $0.1581 | $0.2750 | $0.1526 | $0.2740 | $5,778.96 | $55,273.76 |
| 2018-01-15 | $0.2720 | $0.2866 | $0.1486 | $0.2184 | $116,228 | $44,069.56 |
| 2018-01-16 | $0.2186 | $0.2186 | $0.1219 | $0.1544 | $111,079 | $31,161.90 |
| 2018-01-17 | $0.1536 | $0.1986 | $0.09678 | $0.1097 | $63,830.50 | $22,147.39 |
| 2018-01-18 | $0.1102 | $0.1985 | $0.1082 | $0.1862 | $17,452.30 | $37,581.52 |
| 2018-01-19 | $0.1843 | $0.2043 | $0.1351 | $0.1953 | $18,418.00 | $39,419.62 |
| 2018-01-20 | $0.1975 | $0.2176 | $0.1973 | $0.2164 | $20,406.50 | $43,675.42 |
| 2018-01-21 | $0.07139 | $0.2247 | $0.06808 | $0.1943 | $2,286.98 | $39,218.21 |
| 2018-01-22 | $0.1970 | $0.2005 | $0.08748 | $0.1028 | $370.65 | $20,749.64 |
| 2018-01-23 | $0.1025 | $0.1587 | $0.07214 | $0.07831 | $588.68 | $15,805.39 |
| 2018-01-24 | $0.07826 | $0.08987 | $0.07612 | $0.08982 | $45.85 | $18,128.42 |
| 2018-01-25 | $0.09130 | $0.2281 | $0.08757 | $0.1119 | $3,279.63 | $22,627.66 |
| 2018-01-26 | $0.1116 | $0.1632 | $0.09221 | $0.09986 | $903.41 | $20,216.05 |
| 2018-01-27 | $0.09980 | $0.1122 | $0.08163 | $0.1105 | $1,107.97 | $22,379.61 |
| 2018-01-28 | $0.1111 | $0.1123 | $0.08585 | $0.08673 | $398.98 | $17,568.90 |
| 2018-01-29 | $0.08665 | $0.1071 | $0.08249 | $0.1067 | $174.77 | $21,612.90 |
| 2018-01-30 | $0.1067 | $0.1072 | $0.07386 | $0.07511 | $207.60 | $15,217.80 |
| 2018-01-31 | $0.07523 | $0.08340 | $0.07256 | $0.07641 | $30.06 | $15,484.49 |