Ulatech ULA
Xếp hạng #?
04:46:37 05/08/2018
Ulatech (ULA)
Không hoạt động
Lịch sử giá Ulatech (ULA) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.06722 | $0.07412 | $0.06261 | $0.07324 | $155.81 | $15,614.34 |
| 2018-03-02 | $0.07305 | $0.1315 | $0.06573 | $0.1152 | $1,042.89 | $24,555.47 |
| 2018-03-03 | $0.1150 | $0.1156 | $0.07820 | $0.08480 | $224.10 | $18,078.44 |
| 2018-03-04 | $0.08465 | $0.08472 | $0.06172 | $0.06432 | $653.32 | $13,711.86 |
| 2018-03-05 | $0.06427 | $0.08311 | $0.06383 | $0.08214 | $14,724.20 | $17,512.13 |
| 2018-03-06 | $0.08192 | $0.1016 | $0.07435 | $0.07524 | $12,789.00 | $16,039.58 |
| 2018-03-07 | $0.07514 | $0.07627 | $0.06640 | $0.06963 | $14.42 | $14,844.05 |
| 2018-03-08 | $0.06953 | $0.07993 | $0.06398 | $0.06603 | $27.34 | $14,076.63 |
| 2018-03-09 | $0.06505 | $0.07205 | $0.06232 | $0.06766 | $8,567.23 | $14,423.99 |
| 2018-03-10 | $0.06769 | $0.06943 | $0.06160 | $0.06217 | $4,032.57 | $13,253.34 |
| 2018-03-11 | $0.06195 | $0.1156 | $0.05984 | $0.1138 | $676.28 | $24,269.38 |
| 2018-03-12 | $0.1135 | $0.1143 | $0.06354 | $0.06591 | $2,992.93 | $14,050.77 |
| 2018-03-13 | $0.06553 | $0.06903 | $0.03558 | $0.05882 | $5,954.92 | $12,540.08 |
| 2018-03-14 | $0.05883 | $0.06018 | $0.04116 | $0.05288 | $1,117.78 | $11,272.73 |
| 2018-03-15 | $0.05285 | $0.05319 | $0.03988 | $0.05282 | $154.88 | $11,259.45 |
| 2018-03-16 | $0.05279 | $0.05412 | $0.04447 | $0.05221 | $5,882.90 | $11,131.09 |
| 2018-03-17 | $0.05230 | $0.05230 | $0.03924 | $0.04854 | $50.63 | $10,348.40 |
| 2018-03-18 | $0.04842 | $0.04842 | $0.03920 | $0.04409 | $641.89 | $9,398.48 |
| 2018-03-19 | $0.04390 | $0.04609 | $0.04205 | $0.04520 | $83.33 | $9,635.80 |
| 2018-03-20 | $0.04570 | $0.04595 | $0.04232 | $0.04533 | $33.05 | $9,663.75 |
| 2018-03-21 | $0.04541 | $0.04799 | $0.04105 | $0.04144 | $21,618.90 | $8,834.39 |
| 2018-03-22 | $0.04136 | $0.04380 | $0.03409 | $0.04359 | $28.28 | $9,293.81 |
| 2018-03-23 | $0.04359 | $0.04359 | $0.04166 | $0.04324 | $2.25 | $9,217.42 |
| 2018-03-25 | $0.04279 | $0.04347 | $0.04196 | $0.04232 | $26.00 | $9,021.25 |
| 2018-03-26 | $0.04228 | $0.04252 | $0.03926 | $0.04091 | $5,727.01 | $8,720.87 |
| 2018-03-27 | $0.04085 | $0.04114 | $0.03695 | $0.03700 | $20.49 | $7,886.99 |
| 2018-03-28 | $0.03699 | $0.03847 | $0.03678 | $0.03768 | $2.80 | $8,032.19 |
| 2018-03-29 | $0.03772 | $0.03778 | $0.03748 | $0.03748 | $2.79 | $7,990.68 |
| 2018-03-30 | $0.03343 | $0.03364 | $0.03135 | $0.03240 | $4,777.02 | $6,907.93 |
| 2018-03-31 | $0.03241 | $0.03359 | $0.03004 | $0.03049 | $324.26 | $6,500.49 |