UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.01702 | $0.01722 | $0.01595 | $0.01596 | $407.20 | $386,632 |
| 2015-01-02 | $0.01596 | $0.01608 | $0.01553 | $0.01581 | $774.89 | $383,677 |
| 2015-01-03 | $0.01576 | $0.01577 | $0.01171 | $0.01223 | $1,085.23 | $297,370 |
| 2015-01-04 | $0.01223 | $0.01405 | $0.01006 | $0.01044 | $793.10 | $254,348 |
| 2015-01-05 | $0.01047 | $0.01097 | $0.008217 | $0.008258 | $636.30 | $201,600 |
| 2015-01-06 | $0.008262 | $0.008736 | $0.007050 | $0.007261 | $1,667.34 | $177,595 |
| 2015-01-07 | $0.007258 | $0.01529 | $0.007097 | $0.01404 | $3,339.68 | $343,950 |
| 2015-01-08 | $0.01402 | $0.01461 | $0.01038 | $0.01141 | $572.96 | $279,998 |
| 2015-01-09 | $0.01137 | $0.01186 | $0.01055 | $0.01128 | $389.82 | $277,300 |
| 2015-01-10 | $0.01134 | $0.01220 | $0.009836 | $0.01017 | $420.77 | $250,714 |
| 2015-01-11 | $0.01017 | $0.01093 | $0.009498 | $0.009498 | $270.52 | $234,491 |
| 2015-01-12 | $0.009515 | $0.009767 | $0.009344 | $0.009638 | $380.13 | $238,394 |
| 2015-01-13 | $0.009621 | $0.009661 | $0.007840 | $0.008566 | $763.87 | $212,271 |
| 2015-01-14 | $0.008492 | $0.008492 | $0.006041 | $0.006366 | $156.69 | $158,044 |
| 2015-01-15 | $0.006324 | $0.008544 | $0.006324 | $0.008378 | $420.97 | $208,408 |
| 2015-01-16 | $0.008347 | $0.008859 | $0.007502 | $0.007820 | $244.77 | $194,897 |
| 2015-01-17 | $0.007811 | $0.008006 | $0.006838 | $0.007060 | $192.49 | $176,279 |
| 2015-01-18 | $0.007088 | $0.009363 | $0.006354 | $0.006868 | $806.80 | $171,802 |
| 2015-01-19 | $0.006905 | $0.007177 | $0.006471 | $0.006621 | $334.26 | $165,913 |
| 2015-01-20 | $0.006559 | $0.006682 | $0.005647 | $0.006233 | $380.05 | $156,485 |
| 2015-01-21 | $0.006199 | $0.006457 | $0.005739 | $0.006198 | $213.99 | $155,891 |
| 2015-01-22 | $0.006321 | $0.006636 | $0.006090 | $0.006215 | $194.43 | $156,581 |
| 2015-01-23 | $0.006218 | $0.007247 | $0.005930 | $0.006319 | $250.53 | $159,513 |
| 2015-01-24 | $0.006759 | $0.007208 | $0.006338 | $0.006848 | $292.61 | $173,174 |
| 2015-01-25 | $0.006837 | $0.007286 | $0.006521 | $0.006850 | $376.38 | $173,535 |
| 2015-01-26 | $0.006860 | $0.008076 | $0.006730 | $0.006970 | $322.64 | $176,902 |
| 2015-01-27 | $0.006963 | $0.008304 | $0.006308 | $0.006817 | $884.13 | $173,335 |
| 2015-01-28 | $0.006814 | $0.006940 | $0.005799 | $0.005964 | $185.65 | $151,939 |
| 2015-01-29 | $0.005949 | $0.006049 | $0.004890 | $0.005036 | $246.61 | $128,526 |
| 2015-01-30 | $0.005020 | $0.007005 | $0.005020 | $0.006452 | $496.98 | $164,985 |
| 2015-01-31 | $0.006453 | $0.009414 | $0.005743 | $0.005811 | $640.33 | $148,842 |