Ulatech ULA
Xếp hạng #?
04:46:37 05/08/2018
Ulatech (ULA)
Không hoạt động
Lịch sử giá Ulatech (ULA) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02578 | $0.02578 | $0.02482 | $0.02547 | $36.67 | $5,430.20 |
| 2018-05-02 | $0.02543 | $0.1235 | $0.02530 | $0.02941 | $1,656,120 | $6,269.43 |
| 2018-05-03 | $0.02941 | $0.04798 | $0.02750 | $0.02828 | $23,096.90 | $6,028.75 |
| 2018-05-04 | $0.02827 | $0.03089 | $0.02773 | $0.03084 | $29,473.10 | $6,574.06 |
| 2018-05-05 | $0.03082 | $0.04132 | $0.02997 | $0.03114 | $260,040 | $6,637.74 |
| 2018-05-06 | $0.03116 | $0.03535 | $0.02986 | $0.03036 | $1,532.34 | $6,471.81 |
| 2018-05-07 | $0.03038 | $0.03465 | $0.02955 | $0.03374 | $271,542 | $7,193.51 |
| 2018-05-08 | $0.03381 | $0.03433 | $0.02713 | $0.02957 | $109,620 | $6,304.76 |
| 2018-05-09 | $0.02953 | $0.03050 | $0.02721 | $0.02991 | $25,114.90 | $6,375.52 |
| 2018-05-10 | $0.02990 | $0.03076 | $0.02811 | $0.02943 | $47,879.40 | $6,273.76 |
| 2018-05-11 | $0.02946 | $0.02946 | $0.02451 | $0.02467 | $283.65 | $5,259.25 |
| 2018-05-12 | $0.02460 | $0.02598 | $0.02381 | $0.02431 | $995.18 | $5,182.74 |
| 2018-05-13 | $0.02430 | $0.02624 | $0.02407 | $0.02495 | $375.09 | $5,318.07 |
| 2018-05-14 | $0.02494 | $0.02817 | $0.02400 | $0.02755 | $9,693.08 | $5,872.29 |
| 2018-05-15 | $0.02750 | $0.02775 | $0.02389 | $0.02403 | $2,732.64 | $5,122.81 |
| 2018-05-16 | $0.02402 | $0.02457 | $0.02301 | $0.02319 | $179.36 | $4,944.69 |
| 2018-05-17 | $0.02321 | $0.02356 | $0.02065 | $0.02066 | $309.68 | $4,404.80 |
| 2018-05-18 | $0.02068 | $0.02134 | $0.01874 | $0.01879 | $4,183.48 | $4,005.26 |
| 2018-05-19 | $0.01878 | $0.01964 | $0.01864 | $0.01912 | $25.11 | $4,075.08 |
| 2018-05-20 | $0.01913 | $0.02510 | $0.01901 | $0.02495 | $1.50 | $5,319.90 |
| 2018-05-21 | $0.02499 | $0.02500 | $0.02036 | $0.02043 | $141.93 | $4,356.32 |
| 2018-05-22 | $0.02043 | $0.02367 | $0.02000 | $0.02011 | $269.48 | $4,287.08 |
| 2018-05-23 | $0.02009 | $0.02282 | $0.01904 | $0.01930 | $320.32 | $4,114.22 |
| 2018-05-24 | $0.01925 | $0.02229 | $0.01904 | $0.01932 | $954.13 | $4,119.70 |
| 2018-05-25 | $0.01936 | $0.02135 | $0.01656 | $0.01682 | $703.27 | $3,586.84 |
| 2018-05-26 | $0.01680 | $0.01728 | $0.01663 | $0.01672 | $35.72 | $3,563.76 |
| 2018-05-27 | $0.01672 | $0.01682 | $0.01649 | $0.01667 | $16.70 | $3,553.86 |
| 2018-05-28 | $0.01667 | $0.02348 | $0.01632 | $0.02279 | $3,816.14 | $4,857.80 |
| 2018-05-29 | $0.02278 | $0.02284 | $0.005964 | $0.005968 | $1,991.83 | $1,272.23 |
| 2018-05-30 | $0.005972 | $0.01821 | $0.005964 | $0.01477 | $108.01 | $3,148.36 |
| 2018-05-31 | $0.01477 | $0.01477 | $0.01183 | $0.01213 | $7.52 | $2,585.44 |