UtaCoin UTA
Xếp hạng #?
11:14:10 21/02/2018
UtaCoin (UTA)
Không hoạt động
Lịch sử giá UtaCoin (UTA) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.09143 | $0.09313 | $0.09052 | $0.09218 | $9.26 | $0 |
| 2017-04-02 | $0.09219 | $0.09304 | $0.09085 | $0.09258 | $24.37 | $0 |
| 2017-04-03 | $0.09265 | $0.2125 | $0.01932 | $0.2110 | $54.57 | $0 |
| 2017-04-04 | $0.2113 | $0.2133 | $0.2091 | $0.2092 | $30.95 | $0 |
| 2017-04-05 | $0.1166 | $0.1178 | $0.1166 | $0.1177 | $247.21 | $0 |
| 2017-04-06 | $0.1178 | $0.1241 | $0.1178 | $0.1235 | $168.30 | $0 |
| 2017-04-07 | $0.1231 | $0.1910 | $0.1215 | $0.1895 | $110.37 | $0 |
| 2017-04-08 | $0.1888 | $0.2162 | $0.1872 | $0.2162 | $130.88 | $0 |
| 2017-04-09 | $0.2163 | $0.2168 | $0.1910 | $0.1936 | $50.04 | $0 |
| 2017-04-10 | $0.1935 | $0.2191 | $0.1929 | $0.2184 | $63.16 | $0 |
| 2017-04-11 | $0.2185 | $0.2416 | $0.1948 | $0.2410 | $144.52 | $0 |
| 2017-04-12 | $0.2410 | $0.2414 | $0.2390 | $0.2395 | $3.59 | $0 |
| 2017-04-13 | $0.2397 | $0.2406 | $0.2208 | $0.2232 | $1,709.20 | $0 |
| 2017-04-14 | $0.2234 | $0.2274 | $0.2101 | $0.2102 | $155.74 | $0 |
| 2017-04-15 | $0.2102 | $0.2138 | $0.2097 | $0.2113 | $10.56 | $0 |
| 2017-04-16 | $0.1707 | $0.1721 | $0.08338 | $0.1715 | $9.75 | $0 |
| 2017-04-17 | $0.1716 | $0.1732 | $0.1700 | $0.1731 | $1,924.98 | $0 |
| 2017-04-18 | $0.1730 | $0.1751 | $0.1665 | $0.1671 | $25.24 | $0 |
| 2017-04-19 | $0.1672 | $0.1676 | $0.08572 | $0.08609 | $1,045.66 | $0 |
| 2017-04-20 | $0.08614 | $0.08621 | $0.02136 | $0.02216 | $972.57 | $0 |
| 2017-04-21 | $0.02217 | $0.1072 | $0.02165 | $0.09530 | $852.58 | $0 |
| 2017-04-22 | $0.09535 | $0.09602 | $0.02242 | $0.07614 | $412.86 | $0 |
| 2017-04-23 | $0.07616 | $0.07617 | $0.06605 | $0.06623 | $77.52 | $0 |
| 2017-04-24 | $0.06636 | $0.06690 | $0.01098 | $0.04376 | $477.47 | $0 |
| 2017-04-25 | $0.04377 | $0.04380 | $0.007139 | $0.04251 | $888.04 | $0 |
| 2017-04-26 | $0.04252 | $0.04266 | $0.007971 | $0.04151 | $1,011.20 | $0 |
| 2017-04-27 | $0.04153 | $0.04381 | $0.01284 | $0.04375 | $1,882.03 | $0 |
| 2017-04-28 | $0.04375 | $0.04593 | $0.008376 | $0.01975 | $441.96 | $0 |
| 2017-04-29 | $0.01977 | $0.03033 | $0.008458 | $0.008459 | $390.28 | $0 |
| 2017-04-30 | $0.008460 | $0.02907 | $0.007594 | $0.02693 | $1,616.63 | $0 |