UltraCoin UTC
Xếp hạng #?
12:43:16 17/09/2020
UltraCoin (UTC)
Không hoạt động
Lịch sử giá UltraCoin (UTC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.002665 | $0.002749 | $0.002649 | $0.002684 | $6.21 | $86,572.88 |
| 2016-09-02 | $0.002684 | $0.002843 | $0.002298 | $0.002843 | $18.95 | $91,707.27 |
| 2016-09-03 | $0.002843 | $0.002844 | $0.002643 | $0.002732 | $35.67 | $88,137.26 |
| 2016-09-04 | $0.002734 | $0.002796 | $0.002725 | $0.002738 | $1.56 | $88,320.14 |
| 2016-09-05 | $0.002739 | $0.002741 | $0.002089 | $0.002353 | $35.07 | $75,908.31 |
| 2016-09-06 | $0.002451 | $0.002553 | $0.002317 | $0.002405 | $31.82 | $77,572.68 |
| 2016-09-07 | $0.002405 | $0.002407 | $0.002237 | $0.002255 | $7.82 | $72,747.94 |
| 2016-09-08 | $0.002255 | $0.002408 | $0.002254 | $0.002274 | $1.84 | $73,346.92 |
| 2016-09-09 | $0.002274 | $0.002275 | $0.002134 | $0.002143 | $101.70 | $69,118.25 |
| 2016-09-10 | $0.002143 | $0.002148 | $0.002141 | $0.002147 | $42.16 | $69,268.23 |
| 2016-09-11 | $0.002153 | $0.002169 | $0.001904 | $0.001923 | $125.43 | $62,017.25 |
| 2016-09-12 | $0.001923 | $0.002188 | $0.001919 | $0.001934 | $12.04 | $62,368.51 |
| 2016-09-13 | $0.001934 | $0.002291 | $0.001930 | $0.002187 | $12.98 | $70,529.42 |
| 2016-09-14 | $0.002187 | $0.002197 | $0.002184 | $0.002193 | $0.4114 | $70,742.30 |
| 2016-09-15 | $0.002069 | $0.002070 | $0.002065 | $0.002065 | $1.11 | $66,596.85 |
| 2016-09-16 | $0.002064 | $0.003237 | $0.002064 | $0.002398 | $325.30 | $77,332.70 |
| 2016-09-17 | $0.002398 | $0.002477 | $0.001992 | $0.002328 | $64.85 | $75,076.12 |
| 2016-09-18 | $0.002327 | $0.002477 | $0.002326 | $0.002476 | $33.63 | $79,871.19 |
| 2016-09-19 | $0.002476 | $0.002480 | $0.001930 | $0.001931 | $123.29 | $62,291.74 |
| 2016-09-20 | $0.001931 | $0.002150 | $0.001918 | $0.002120 | $77.90 | $68,369.92 |
| 2016-09-21 | $0.002117 | $0.002803 | $0.002012 | $0.002639 | $423.23 | $85,124.29 |
| 2016-09-22 | $0.002639 | $0.002661 | $0.002093 | $0.002594 | $261.56 | $83,659.90 |
| 2016-09-23 | $0.002594 | $0.003981 | $0.002015 | $0.003979 | $958.51 | $128,340 |
| 2016-09-24 | $0.003979 | $0.003980 | $0.003137 | $0.003139 | $84.85 | $101,262 |
| 2016-09-25 | $0.003140 | $0.004506 | $0.002903 | $0.003136 | $361.88 | $101,168 |
| 2016-09-26 | $0.003136 | $0.004445 | $0.003086 | $0.003181 | $284.15 | $102,591 |
| 2016-09-27 | $0.003180 | $0.003303 | $0.003056 | $0.003097 | $7.10 | $99,906.57 |
| 2016-09-28 | $0.003098 | $0.004734 | $0.003098 | $0.004240 | $455.26 | $136,750 |
| 2016-09-29 | $0.004239 | $0.004701 | $0.004026 | $0.004027 | $127.05 | $129,899 |
| 2016-09-30 | $0.004028 | $0.004871 | $0.004023 | $0.004871 | $150.20 | $157,124 |