UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.05034 | $0.05143 | $0.04424 | $0.05143 | $11,277.80 | $728,725 |
| 2014-05-02 | $0.05139 | $0.05245 | $0.04045 | $0.04543 | $5,925.15 | $645,567 |
| 2014-05-03 | $0.04543 | $0.04670 | $0.03252 | $0.03774 | $13,025.50 | $537,971 |
| 2014-05-04 | $0.03781 | $0.04079 | $0.03461 | $0.03521 | $9,017.19 | $503,417 |
| 2014-05-05 | $0.03541 | $0.03726 | $0.03284 | $0.03462 | $7,020.79 | $496,359 |
| 2014-05-06 | $0.03460 | $0.03755 | $0.03182 | $0.03339 | $3,260.58 | $480,169 |
| 2014-05-07 | $0.03342 | $0.03600 | $0.03184 | $0.03600 | $6,813.39 | $519,313 |
| 2014-05-08 | $0.03599 | $0.03719 | $0.03163 | $0.03239 | $5,114.64 | $468,546 |
| 2014-05-09 | $0.03239 | $0.03599 | $0.03163 | $0.03490 | $9,358.44 | $506,344 |
| 2014-05-10 | $0.03497 | $0.03505 | $0.03159 | $0.03238 | $6,500.97 | $469,836 |
| 2014-05-11 | $0.03234 | $0.03327 | $0.02420 | $0.03076 | $7,108.95 | $448,873 |
| 2014-05-12 | $0.03039 | $0.03419 | $0.02890 | $0.03344 | $6,830.54 | $489,394 |
| 2014-05-13 | $0.03344 | $0.03480 | $0.02913 | $0.02952 | $9,203.65 | $433,398 |
| 2014-05-14 | $0.02952 | $0.03151 | $0.02832 | $0.02943 | $5,840.31 | $433,295 |
| 2014-05-15 | $0.02944 | $0.03142 | $0.02899 | $0.03008 | $2,652.01 | $444,090 |
| 2014-05-16 | $0.03002 | $0.03206 | $0.02804 | $0.02850 | $5,764.62 | $421,916 |
| 2014-05-17 | $0.02850 | $0.03181 | $0.02818 | $0.02848 | $4,607.19 | $422,614 |
| 2014-05-18 | $0.02847 | $0.03132 | $0.02810 | $0.02825 | $1,757.72 | $419,167 |
| 2014-05-19 | $0.02824 | $0.02912 | $0.02772 | $0.02820 | $2,290.86 | $421,084 |
| 2014-05-20 | $0.02821 | $0.03248 | $0.02657 | $0.03034 | $4,618.96 | $454,385 |
| 2014-05-21 | $0.03035 | $0.03055 | $0.02140 | $0.02239 | $4,710.53 | $336,189 |
| 2014-05-22 | $0.02240 | $0.02760 | $0.02237 | $0.02504 | $4,719.65 | $377,065 |
| 2014-05-23 | $0.02510 | $0.02510 | $0.01842 | $0.02110 | $7,357.13 | $318,579 |
| 2014-05-24 | $0.02115 | $0.02289 | $0.02031 | $0.02072 | $2,820.14 | $313,801 |
| 2014-05-25 | $0.02073 | $0.03037 | $0.01950 | $0.02343 | $5,020.91 | $355,720 |
| 2014-05-26 | $0.02281 | $0.02584 | $0.02045 | $0.02045 | $5,240.25 | $311,478 |
| 2014-05-27 | $0.02042 | $0.02889 | $0.01898 | $0.01974 | $3,756.44 | $301,508 |
| 2014-05-28 | $0.02013 | $0.02199 | $0.01660 | $0.01796 | $2,525.12 | $274,949 |
| 2014-05-29 | $0.01755 | $0.04059 | $0.008989 | $0.01651 | $15,897.60 | $253,470 |
| 2014-05-30 | $0.01651 | $0.02225 | $0.01401 | $0.01439 | $4,460.27 | $221,228 |
| 2014-05-31 | $0.01440 | $0.01847 | $0.01155 | $0.01244 | $1,973.98 | $191,144 |