UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.05615 | $0.06204 | $0.05547 | $0.06062 | $9,683.04 | $627,350 |
| 2014-04-02 | $0.06096 | $0.06992 | $0.05236 | $0.05417 | $7,378.84 | $568,321 |
| 2014-04-03 | $0.05408 | $0.05413 | $0.04502 | $0.04715 | $13,053.10 | $501,306 |
| 2014-04-04 | $0.04725 | $0.06357 | $0.04609 | $0.06011 | $12,591.20 | $647,545 |
| 2014-04-05 | $0.06000 | $0.06501 | $0.05620 | $0.06460 | $11,960.30 | $703,332 |
| 2014-04-06 | $0.06481 | $0.06608 | $0.05550 | $0.05561 | $8,912.53 | $612,804 |
| 2014-04-07 | $0.05521 | $0.05766 | $0.05184 | $0.05512 | $8,657.84 | $617,112 |
| 2014-04-08 | $0.05497 | $0.05637 | $0.05189 | $0.05388 | $11,793.40 | $605,556 |
| 2014-04-09 | $0.05256 | $0.05445 | $0.04487 | $0.04505 | $6,277.75 | $517,096 |
| 2014-04-10 | $0.04500 | $0.04542 | $0.02792 | $0.03219 | $13,634.30 | $372,855 |
| 2014-04-11 | $0.03206 | $0.04009 | $0.02834 | $0.03385 | $4,458.19 | $397,339 |
| 2014-04-12 | $0.03385 | $0.03539 | $0.03206 | $0.03256 | $3,174.31 | $382,154 |
| 2014-04-13 | $0.03258 | $0.03358 | $0.02427 | $0.02696 | $6,661.88 | $324,674 |
| 2014-04-14 | $0.02700 | $0.04051 | $0.02137 | $0.03869 | $16,351.10 | $471,340 |
| 2014-04-15 | $0.03904 | $0.03923 | $0.03225 | $0.03628 | $10,705.20 | $447,071 |
| 2014-04-16 | $0.03697 | $0.04054 | $0.03448 | $0.03783 | $8,631.38 | $468,616 |
| 2014-04-17 | $0.03795 | $0.03879 | $0.02782 | $0.03637 | $8,667.74 | $450,455 |
| 2014-04-18 | $0.03415 | $0.03823 | $0.03219 | $0.03322 | $5,898.32 | $423,255 |
| 2014-04-19 | $0.03322 | $0.03549 | $0.03237 | $0.03358 | $6,724.06 | $432,517 |
| 2014-04-20 | $0.03360 | $0.03384 | $0.03061 | $0.03303 | $4,824.64 | $429,991 |
| 2014-04-21 | $0.03341 | $0.03661 | $0.03142 | $0.03451 | $8,790.38 | $453,967 |
| 2014-04-22 | $0.03449 | $0.05826 | $0.03417 | $0.04234 | $43,150.40 | $560,497 |
| 2014-04-23 | $0.04210 | $0.04646 | $0.03924 | $0.03939 | $8,919.41 | $529,115 |
| 2014-04-24 | $0.03810 | $0.04259 | $0.03673 | $0.04248 | $7,450.61 | $572,639 |
| 2014-04-25 | $0.04245 | $0.04467 | $0.03577 | $0.04348 | $10,774.30 | $596,253 |
| 2014-04-26 | $0.04350 | $0.05917 | $0.04179 | $0.04686 | $18,199.10 | $649,169 |
| 2014-04-27 | $0.04672 | $0.07695 | $0.04508 | $0.07654 | $59,139.90 | $1,071,081 |
| 2014-04-28 | $0.07600 | $0.07725 | $0.04626 | $0.06111 | $44,076.50 | $858,001 |
| 2014-04-29 | $0.06075 | $0.06107 | $0.04851 | $0.05800 | $21,544.10 | $816,864 |
| 2014-04-30 | $0.05569 | $0.05780 | $0.04840 | $0.05034 | $4,175.77 | $711,070 |