UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.002525 | $0.002722 | $0.002390 | $0.002394 | $140.22 | $77,223.03 |
| 2016-04-02 | $0.002395 | $0.003130 | $0.002395 | $0.002613 | $522.12 | $84,294.36 |
| 2016-04-03 | $0.002614 | $0.002812 | $0.002610 | $0.002790 | $18.16 | $90,002.26 |
| 2016-04-04 | $0.002791 | $0.002800 | $0.002417 | $0.002710 | $195.72 | $87,416.67 |
| 2016-04-05 | $0.002710 | $0.002876 | $0.002692 | $0.002875 | $297.14 | $92,723.64 |
| 2016-04-06 | $0.002875 | $0.002878 | $0.002866 | $0.002874 | $3.25 | $92,695.90 |
| 2016-04-07 | $0.002871 | $0.003144 | $0.002851 | $0.002866 | $61.55 | $92,429.47 |
| 2016-04-08 | $0.002866 | $0.003339 | $0.002472 | $0.002778 | $410.21 | $89,600.36 |
| 2016-04-09 | $0.002779 | $0.002782 | $0.002648 | $0.002650 | $4.82 | $85,484.26 |
| 2016-04-10 | $0.002651 | $0.002843 | $0.002613 | $0.002613 | $1.54 | $84,295.01 |
| 2016-04-11 | $0.002614 | $0.002621 | $0.002607 | $0.002619 | $2.53 | $84,467.89 |
| 2016-04-12 | $0.002619 | $0.002649 | $0.002563 | $0.002565 | $13.79 | $82,727.08 |
| 2016-04-13 | $0.002564 | $0.002659 | $0.002529 | $0.002657 | $15.64 | $85,702.30 |
| 2016-04-14 | $0.002657 | $0.002802 | $0.002657 | $0.002799 | $5.55 | $90,296.10 |
| 2016-04-15 | $0.002800 | $0.002812 | $0.002800 | $0.002811 | $5.57 | $90,682.52 |
| 2016-04-16 | $0.002715 | $0.002718 | $0.002657 | $0.002660 | $10.50 | $85,799.07 |
| 2016-04-17 | $0.002661 | $0.002666 | $0.002595 | $0.002658 | $21.96 | $85,721.98 |
| 2016-04-18 | $0.002658 | $0.002734 | $0.002146 | $0.002498 | $173.03 | $80,582.75 |
| 2016-04-19 | $0.002499 | $0.003021 | $0.002499 | $0.002914 | $57.27 | $93,987.08 |
| 2016-04-20 | $0.002914 | $0.003212 | $0.002906 | $0.003045 | $218.05 | $98,231.55 |
| 2016-04-21 | $0.003046 | $0.003065 | $0.003031 | $0.003033 | $36.18 | $97,824.49 |
| 2016-04-22 | $0.003034 | $0.003308 | $0.002782 | $0.002785 | $20.73 | $89,845.17 |
| 2016-04-23 | $0.002786 | $0.003377 | $0.002780 | $0.003376 | $95.63 | $108,897 |
| 2016-04-24 | $0.003377 | $0.003479 | $0.003315 | $0.003463 | $124.93 | $111,697 |
| 2016-04-25 | $0.003462 | $0.004334 | $0.003443 | $0.003518 | $488.17 | $113,477 |
| 2016-04-26 | $0.003511 | $0.004082 | $0.003190 | $0.003711 | $86.51 | $119,692 |
| 2016-04-27 | $0.003710 | $0.003799 | $0.003185 | $0.003740 | $32.20 | $120,622 |
| 2016-04-28 | $0.003744 | $0.003744 | $0.002834 | $0.003274 | $51.54 | $105,592 |
| 2016-04-29 | $0.003273 | $0.003320 | $0.003251 | $0.003311 | $15.16 | $106,812 |
| 2016-04-30 | $0.003609 | $0.003809 | $0.003158 | $0.003294 | $17.84 | $106,263 |