Ultimate Secure Cash USC
Xếp hạng #?
18:31:06 07/01/2021
Ultimate Secure Cash (USC)
Không theo dõi
Lịch sử giá Ultimate Secure Cash (USC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.01422 | $0.01569 | $0.01352 | $0.01447 | $142.87 | $149,614 |
| 2019-12-02 | $0.01446 | $0.01534 | $0.01328 | $0.01440 | $225.03 | $148,933 |
| 2019-12-03 | $0.01440 | $0.01530 | $0.01192 | $0.01403 | $233.93 | $145,129 |
| 2019-12-04 | $0.01403 | $0.01522 | $0.01312 | $0.01343 | $210.93 | $138,885 |
| 2019-12-05 | $0.01384 | $0.01554 | $0.01320 | $0.01542 | $263.36 | $159,540 |
| 2019-12-06 | $0.01483 | $0.01517 | $0.01368 | $0.01487 | $191.46 | $153,813 |
| 2019-12-07 | $0.01487 | $0.01580 | $0.01403 | $0.01578 | $262.37 | $163,188 |
| 2019-12-08 | $0.01578 | $0.01578 | $0.01200 | $0.01399 | $120.80 | $144,703 |
| 2019-12-09 | $0.01399 | $0.01587 | $0.01258 | $0.01467 | $167.45 | $151,767 |
| 2019-12-10 | $0.01416 | $0.01524 | $0.01365 | $0.01449 | $207.23 | $149,834 |
| 2019-12-11 | $0.01449 | $0.01510 | $0.01356 | $0.01450 | $199.31 | $149,962 |
| 2019-12-12 | $0.01450 | $0.01462 | $0.01347 | $0.01415 | $137.43 | $146,371 |
| 2019-12-13 | $0.01415 | $0.01453 | $0.01309 | $0.01373 | $213.97 | $142,006 |
| 2019-12-14 | $0.01373 | $0.01491 | $0.01362 | $0.01490 | $189.21 | $154,142 |
| 2019-12-15 | $0.01490 | $0.01490 | $0.01324 | $0.01416 | $227.30 | $146,431 |
| 2019-12-16 | $0.01416 | $0.01497 | $0.01306 | $0.01427 | $208.94 | $147,627 |
| 2019-12-17 | $0.01427 | $0.01441 | $0.01241 | $0.01262 | $173.83 | $130,527 |
| 2019-12-18 | $0.01262 | $0.01534 | $0.01253 | $0.01517 | $215.87 | $156,893 |
| 2019-12-19 | $0.01517 | $0.01530 | $0.01379 | $0.01507 | $180.27 | $155,898 |
| 2019-12-20 | $0.01507 | $0.01512 | $0.01392 | $0.01430 | $197.32 | $147,868 |
| 2019-12-21 | $0.01430 | $0.01504 | $0.01356 | $0.01503 | $186.45 | $155,410 |
| 2019-12-22 | $0.01503 | $0.01554 | $0.01395 | $0.01472 | $219.94 | $152,226 |
| 2019-12-23 | $0.01471 | $0.01541 | $0.01432 | $0.01515 | $242.13 | $156,662 |
| 2019-12-24 | $0.01493 | $0.01547 | $0.01433 | $0.01530 | $252.09 | $158,265 |
| 2019-12-25 | $0.01530 | $0.01561 | $0.01363 | $0.01507 | $190.39 | $155,856 |
| 2019-12-26 | $0.01507 | $0.01578 | $0.01372 | $0.01418 | $177.43 | $146,698 |
| 2019-12-27 | $0.01418 | $0.01515 | $0.01381 | $0.01494 | $200.47 | $154,527 |
| 2019-12-28 | $0.01494 | $0.01552 | $0.009391 | $0.01221 | $241.50 | $126,270 |
| 2019-12-29 | $0.01221 | $0.01625 | $0.01135 | $0.01336 | $231.88 | $138,210 |
| 2019-12-30 | $0.01336 | $0.01595 | $0.01297 | $0.01590 | $252.08 | $164,489 |
| 2019-12-31 | $0.01589 | $0.01589 | $0.01366 | $0.01474 | $227.15 | $152,505 |