UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.003295 | $0.003326 | $0.002876 | $0.002877 | $63.50 | $92,805.56 |
| 2016-05-02 | $0.002878 | $0.004126 | $0.002878 | $0.003592 | $482.70 | $115,873 |
| 2016-05-03 | $0.003593 | $0.003795 | $0.003302 | $0.003323 | $14.75 | $107,196 |
| 2016-05-04 | $0.003323 | $0.003987 | $0.003315 | $0.003958 | $20.14 | $127,665 |
| 2016-05-05 | $0.003958 | $0.003972 | $0.003291 | $0.003481 | $26.99 | $112,276 |
| 2016-05-06 | $0.003481 | $0.003510 | $0.003333 | $0.003393 | $3.41 | $109,437 |
| 2016-05-07 | $0.003392 | $0.003395 | $0.003375 | $0.003377 | $3.39 | $108,933 |
| 2016-05-08 | $0.003593 | $0.003597 | $0.003447 | $0.003467 | $0.5884 | $111,830 |
| 2016-05-09 | $0.003467 | $0.003723 | $0.003407 | $0.003407 | $7.07 | $109,905 |
| 2016-05-10 | $0.003408 | $0.003535 | $0.003406 | $0.003456 | $1.76 | $111,489 |
| 2016-05-11 | $0.003458 | $0.003477 | $0.003341 | $0.003350 | $2.31 | $108,047 |
| 2016-05-12 | $0.003350 | $0.003371 | $0.003327 | $0.003370 | $9.56 | $108,686 |
| 2016-05-13 | $0.003370 | $0.003373 | $0.003346 | $0.003363 | $28.76 | $108,471 |
| 2016-05-14 | $0.003363 | $0.003371 | $0.002683 | $0.002684 | $293.34 | $86,569.00 |
| 2016-05-15 | $0.002684 | $0.002975 | $0.002684 | $0.002833 | $39.52 | $91,376.01 |
| 2016-05-16 | $0.002832 | $0.003030 | $0.002763 | $0.002771 | $13.46 | $89,387.15 |
| 2016-05-17 | $0.002770 | $0.002817 | $0.001772 | $0.002124 | $247.32 | $68,505.07 |
| 2016-05-18 | $0.002124 | $0.003534 | $0.002090 | $0.003201 | $156.15 | $103,250 |
| 2016-05-19 | $0.003201 | $0.003434 | $0.002532 | $0.003403 | $70.16 | $109,756 |
| 2016-05-20 | $0.003396 | $0.003615 | $0.002753 | $0.003615 | $168.09 | $116,596 |
| 2016-05-21 | $0.003617 | $0.003630 | $0.003330 | $0.003395 | $6.52 | $109,511 |
| 2016-05-22 | $0.003395 | $0.003414 | $0.003102 | $0.003102 | $46.15 | $100,071 |
| 2016-05-23 | $0.003102 | $0.003131 | $0.003098 | $0.003129 | $11.10 | $100,941 |
| 2016-05-24 | $0.002933 | $0.002951 | $0.002774 | $0.002774 | $79.70 | $89,487.14 |
| 2016-05-25 | $0.002774 | $0.002800 | $0.002487 | $0.002603 | $3.28 | $83,954.71 |
| 2016-05-26 | $0.002603 | $0.002627 | $0.002593 | $0.002625 | $2.63 | $84,671.75 |
| 2016-05-27 | $0.002625 | $0.002768 | $0.002625 | $0.002748 | $8.89 | $88,625.60 |
| 2016-05-28 | $0.002746 | $0.003265 | $0.001966 | $0.003083 | $324.11 | $99,440.48 |
| 2016-05-29 | $0.003080 | $0.003219 | $0.002976 | $0.003217 | $9.00 | $103,768 |
| 2016-05-30 | $0.002447 | $0.002531 | $0.002432 | $0.002486 | $0.3232 | $80,197.62 |