UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.02084 | $0.02174 | $0.01867 | $0.01925 | $745.21 | $420,578 |
| 2014-11-02 | $0.01927 | $0.02150 | $0.01924 | $0.02135 | $793.65 | $467,269 |
| 2014-11-03 | $0.02133 | $0.02203 | $0.01943 | $0.02167 | $1,042.99 | $475,328 |
| 2014-11-04 | $0.02164 | $0.02165 | $0.01929 | $0.01936 | $506.82 | $425,438 |
| 2014-11-05 | $0.01938 | $0.03718 | $0.01857 | $0.03561 | $25,345.70 | $783,458 |
| 2014-11-06 | $0.03545 | $0.03545 | $0.02593 | $0.03103 | $11,369.50 | $684,303 |
| 2014-11-07 | $0.03101 | $0.03364 | $0.02965 | $0.03094 | $2,652.83 | $683,611 |
| 2014-11-08 | $0.03092 | $0.03135 | $0.02755 | $0.02819 | $3,067.86 | $624,047 |
| 2014-11-09 | $0.02818 | $0.03986 | $0.02687 | $0.03651 | $11,355.50 | $809,602 |
| 2014-11-10 | $0.03641 | $0.04213 | $0.03528 | $0.03632 | $9,608.99 | $806,881 |
| 2014-11-11 | $0.03676 | $0.04136 | $0.03584 | $0.03932 | $5,166.21 | $875,075 |
| 2014-11-12 | $0.03935 | $0.05003 | $0.03806 | $0.04570 | $5,417.71 | $1,018,889 |
| 2014-11-13 | $0.04701 | $0.04931 | $0.04207 | $0.04611 | $6,442.74 | $1,029,950 |
| 2014-11-14 | $0.04586 | $0.04704 | $0.03744 | $0.03938 | $7,338.88 | $881,289 |
| 2014-11-15 | $0.03957 | $0.03997 | $0.03408 | $0.03408 | $4,163.08 | $764,009 |
| 2014-11-16 | $0.03395 | $0.03585 | $0.03053 | $0.03488 | $3,842.59 | $783,249 |
| 2014-11-17 | $0.03492 | $0.04610 | $0.03043 | $0.03886 | $9,077.72 | $874,177 |
| 2014-11-18 | $0.03890 | $0.04204 | $0.03440 | $0.03714 | $22,939.80 | $836,777 |
| 2014-11-19 | $0.03701 | $0.03790 | $0.03090 | $0.03614 | $5,237.37 | $815,474 |
| 2014-11-20 | $0.03612 | $0.03783 | $0.03335 | $0.03652 | $7,526.51 | $825,215 |
| 2014-11-21 | $0.03653 | $0.03725 | $0.03402 | $0.03611 | $3,021.53 | $816,913 |
| 2014-11-22 | $0.03618 | $0.03678 | $0.02702 | $0.02822 | $15,281.20 | $639,381 |
| 2014-11-23 | $0.02844 | $0.03171 | $0.02826 | $0.03141 | $6,073.82 | $712,883 |
| 2014-11-24 | $0.03124 | $0.03328 | $0.03094 | $0.03214 | $3,135.43 | $730,840 |
| 2014-11-25 | $0.03214 | $0.03353 | $0.02998 | $0.03097 | $981.78 | $705,438 |
| 2014-11-26 | $0.03103 | $0.03131 | $0.02967 | $0.03024 | $1,223.53 | $689,973 |
| 2014-11-27 | $0.03005 | $0.03147 | $0.02976 | $0.03104 | $3,229.36 | $709,403 |
| 2014-11-28 | $0.03102 | $0.03834 | $0.02916 | $0.03653 | $10,244.80 | $836,090 |
| 2014-11-29 | $0.03702 | $0.03797 | $0.03423 | $0.03427 | $3,949.40 | $785,364 |
| 2014-11-30 | $0.03427 | $0.04684 | $0.03332 | $0.04114 | $21,127.20 | $944,258 |