UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.04116 | $0.04377 | $0.04037 | $0.04174 | $2,355.00 | $959,112 |
| 2014-12-02 | $0.04293 | $0.04423 | $0.04066 | $0.04110 | $1,819.96 | $945,410 |
| 2014-12-03 | $0.04115 | $0.04309 | $0.03937 | $0.04107 | $3,371.08 | $945,628 |
| 2014-12-04 | $0.04115 | $0.04154 | $0.03154 | $0.03491 | $5,377.08 | $804,287 |
| 2014-12-05 | $0.03490 | $0.03674 | $0.03280 | $0.03626 | $304.67 | $836,003 |
| 2014-12-06 | $0.03625 | $0.03756 | $0.03120 | $0.03561 | $1,348.97 | $821,394 |
| 2014-12-07 | $0.03561 | $0.03755 | $0.02897 | $0.03408 | $6,518.30 | $786,040 |
| 2014-12-08 | $0.03407 | $0.03438 | $0.03165 | $0.03191 | $267.51 | $737,549 |
| 2014-12-09 | $0.03190 | $0.03199 | $0.02847 | $0.02857 | $1,139.39 | $661,531 |
| 2014-12-10 | $0.02857 | $0.03034 | $0.02857 | $0.02947 | $153.65 | $683,743 |
| 2014-12-11 | $0.02930 | $0.02990 | $0.02741 | $0.02814 | $894.99 | $653,802 |
| 2014-12-12 | $0.02705 | $0.03582 | $0.02705 | $0.03222 | $2,534.29 | $750,554 |
| 2014-12-13 | $0.03547 | $0.03547 | $0.02458 | $0.02831 | $7,543.40 | $660,916 |
| 2014-12-14 | $0.02826 | $0.03015 | $0.02776 | $0.02785 | $735.71 | $651,298 |
| 2014-12-15 | $0.02782 | $0.02874 | $0.02323 | $0.02342 | $2,925.00 | $548,876 |
| 2014-12-16 | $0.02344 | $0.02778 | $0.02064 | $0.02758 | $5,784.02 | $647,514 |
| 2014-12-17 | $0.02555 | $0.02761 | $0.02132 | $0.02202 | $2,823.30 | $518,175 |
| 2014-12-18 | $0.02203 | $0.02340 | $0.02039 | $0.02138 | $4,029.93 | $504,093 |
| 2014-12-19 | $0.02137 | $0.02140 | $0.01932 | $0.01983 | $590.02 | $468,413 |
| 2014-12-20 | $0.01981 | $0.02349 | $0.01952 | $0.02078 | $1,153.18 | $491,698 |
| 2014-12-21 | $0.02087 | $0.02373 | $0.01949 | $0.02172 | $1,568.11 | $514,985 |
| 2014-12-22 | $0.02173 | $0.02440 | $0.02051 | $0.02293 | $1,461.01 | $544,820 |
| 2014-12-23 | $0.02294 | $0.02351 | $0.02123 | $0.02223 | $1,679.27 | $529,194 |
| 2014-12-24 | $0.02222 | $0.02260 | $0.02155 | $0.02162 | $649.30 | $515,588 |
| 2014-12-25 | $0.02160 | $0.02212 | $0.02071 | $0.02129 | $477.17 | $508,796 |
| 2014-12-26 | $0.02130 | $0.02143 | $0.02008 | $0.02056 | $593.69 | $492,274 |
| 2014-12-27 | $0.02054 | $0.02065 | $0.01938 | $0.01969 | $1,224.61 | $472,225 |
| 2014-12-28 | $0.01970 | $0.01994 | $0.01756 | $0.01801 | $956.78 | $432,863 |
| 2014-12-29 | $0.01804 | $0.01813 | $0.01689 | $0.01691 | $1,268.17 | $407,294 |
| 2014-12-30 | $0.01692 | $0.01880 | $0.01508 | $0.01653 | $1,746.15 | $398,729 |
| 2014-12-31 | $0.01634 | $0.01725 | $0.01563 | $0.01701 | $947.33 | $411,177 |