UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.1012 | $0.1144 | $0.005594 | $0.08013 | $2,179.77 | $480,216 |
| 2014-03-02 | $0.08034 | $0.3159 | $0.05111 | $0.09367 | $26,740.20 | $574,687 |
| 2014-03-03 | $0.09414 | $0.1046 | $0.07434 | $0.09883 | $23,029.10 | $620,264 |
| 2014-03-04 | $0.09890 | $0.09954 | $0.05040 | $0.05766 | $8,949.97 | $369,962 |
| 2014-03-05 | $0.05762 | $0.09915 | $0.05160 | $0.06349 | $7,240.08 | $416,326 |
| 2014-03-06 | $0.06346 | $0.2747 | $0.06346 | $0.2443 | $368,896 | $1,636,831 |
| 2014-03-07 | $0.2424 | $0.2529 | $0.1700 | $0.1783 | $266,968 | $1,218,370 |
| 2014-03-08 | $0.1091 | $0.1678 | $0.1050 | $0.1307 | $96,324.20 | $910,357 |
| 2014-03-09 | $0.1130 | $0.1264 | $0.1063 | $0.1150 | $31,144.10 | $819,146 |
| 2014-03-10 | $0.1149 | $0.1374 | $0.1060 | $0.1238 | $101,216 | $898,615 |
| 2014-03-11 | $0.1231 | $0.1278 | $0.1193 | $0.1239 | $44,791.40 | $916,969 |
| 2014-03-12 | $0.1241 | $0.1568 | $0.1225 | $0.1458 | $119,284 | $1,099,271 |
| 2014-03-13 | $0.1461 | $0.1683 | $0.1458 | $0.1608 | $56,139.70 | $1,235,274 |
| 2014-03-14 | $0.1608 | $0.1617 | $0.1339 | $0.1341 | $45,147.60 | $1,048,760 |
| 2014-03-15 | $0.1342 | $0.2829 | $0.1270 | $0.2071 | $229,203 | $1,643,852 |
| 2014-03-16 | $0.1640 | $0.1901 | $0.1636 | $0.1789 | $53,405.70 | $1,449,985 |
| 2014-03-17 | $0.1789 | $0.1828 | $0.1638 | $0.1662 | $41,720.40 | $1,370,269 |
| 2014-03-18 | $0.1661 | $0.1703 | $0.1290 | $0.1485 | $61,983.00 | $1,245,001 |
| 2014-03-19 | $0.1483 | $0.1494 | $0.1291 | $0.1292 | $16,466.00 | $1,101,515 |
| 2014-03-20 | $0.1291 | $0.1315 | $0.1235 | $0.1246 | $15,498.40 | $1,079,412 |
| 2014-03-21 | $0.1252 | $0.1288 | $0.1184 | $0.1249 | $19,855.70 | $1,099,628 |
| 2014-03-22 | $0.1248 | $0.1275 | $0.1211 | $0.1224 | $18,228.50 | $1,094,794 |
| 2014-03-23 | $0.1231 | $0.1257 | $0.1116 | $0.1144 | $18,550.20 | $1,039,207 |
| 2014-03-24 | $0.1153 | $0.1162 | $0.1002 | $0.1089 | $30,922.80 | $1,004,526 |
| 2014-03-25 | $0.1092 | $0.1092 | $0.09869 | $0.09938 | $21,892.30 | $930,281 |
| 2014-03-26 | $0.09872 | $0.1082 | $0.07897 | $0.09463 | $18,289.10 | $899,031 |
| 2014-03-27 | $0.09454 | $0.09534 | $0.06403 | $0.06403 | $12,828.90 | $617,386 |
| 2014-03-28 | $0.06408 | $0.07544 | $0.06408 | $0.06596 | $7,076.52 | $645,255 |
| 2014-03-29 | $0.06710 | $0.07072 | $0.05949 | $0.05963 | $12,521.70 | $591,711 |
| 2014-03-30 | $0.05951 | $0.06320 | $0.05742 | $0.05923 | $8,204.50 | $596,288 |
| 2014-03-31 | $0.05952 | $0.06281 | $0.05568 | $0.05744 | $11,611.60 | $585,655 |