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 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.03280 | $0.03739 | $0.03116 | $0.03407 | $479.93 | $352,358 |
| 2020-11-02 | $0.03407 | $0.03694 | $0.03282 | $0.03430 | $280.13 | $354,807 |
| 2020-11-03 | $0.03428 | $0.03832 | $0.03283 | $0.03813 | $335.13 | $394,347 |
| 2020-11-04 | $0.03822 | $0.03965 | $0.03590 | $0.03604 | $420.98 | $372,767 |
| 2020-11-05 | $0.03604 | $0.04272 | $0.03100 | $0.03287 | $481.67 | $340,019 |
| 2020-11-06 | $0.03287 | $0.04618 | $0.03113 | $0.03238 | $442.39 | $334,880 |
| 2020-11-07 | $0.03238 | $0.03368 | $0.02971 | $0.03071 | $417.74 | $317,590 |
| 2020-11-08 | $0.03071 | $0.03223 | $0.03060 | $0.03204 | $0 | $331,406 |
| 2020-11-09 | $0.03204 | $0.03318 | $0.03062 | $0.03175 | $437.53 | $328,363 |
| 2020-11-10 | $0.03174 | $0.03272 | $0.03092 | $0.03181 | $0 | $328,986 |
| 2020-11-11 | $0.03181 | $0.03307 | $0.03154 | $0.03266 | $375.77 | $337,835 |
| 2020-11-12 | $0.03266 | $0.03411 | $0.03085 | $0.03320 | $657.82 | $343,427 |
| 2020-11-13 | $0.03320 | $0.03463 | $0.03272 | $0.03378 | $0 | $349,369 |
| 2020-11-14 | $0.03378 | $0.03486 | $0.03213 | $0.03422 | $560.88 | $353,977 |
| 2020-11-15 | $0.03423 | $0.03425 | $0.03141 | $0.03207 | $372.03 | $331,712 |
| 2020-11-16 | $0.03207 | $0.03544 | $0.03207 | $0.03477 | $579.53 | $359,599 |
| 2020-11-17 | $0.03555 | $0.05088 | $0.03326 | $0.05082 | $782.33 | $525,603 |
| 2020-11-18 | $0.05082 | $0.05106 | $0.03478 | $0.03543 | $0 | $366,422 |
| 2020-11-19 | $0.03543 | $0.04481 | $0.03532 | $0.04276 | $503.78 | $442,294 |
| 2020-11-20 | $0.04276 | $0.05238 | $0.01352 | $0.02551 | $635.14 | $263,876 |
| 2020-11-21 | $0.02551 | $0.04090 | $0.01740 | $0.02013 | $558.05 | $208,240 |
| 2020-11-22 | $0.02013 | $0.03796 | $0.01889 | $0.03748 | $0 | $387,634 |
| 2020-11-23 | $0.03747 | $0.04285 | $0.03483 | $0.03872 | $517.21 | $400,515 |
| 2020-11-24 | $0.03876 | $0.05345 | $0.03857 | $0.05345 | $612.40 | $552,845 |
| 2020-11-25 | $0.05351 | $0.05363 | $0.03660 | $0.03695 | $0 | $382,217 |
| 2020-11-26 | $0.03691 | $0.05097 | $0.03389 | $0.05092 | $744.18 | $526,681 |
| 2020-11-27 | $0.05094 | $0.05105 | $0.03478 | $0.03644 | $467.55 | $376,917 |
| 2020-11-28 | $0.03644 | $0.04196 | $0.03599 | $0.03898 | $0 | $403,168 |
| 2020-11-29 | $0.03898 | $0.04367 | $0.03233 | $0.04363 | $852.37 | $451,247 |
| 2020-11-30 | $0.04363 | $0.04383 | $0.03256 | $0.03690 | $654.73 | $381,655 |