UtaCoin UTA
Xếp hạng #?
11:14:10 21/02/2018
UtaCoin (UTA)
Không hoạt động
Lịch sử giá UtaCoin (UTA) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.004454 | $0.006249 | $0.003003 | $0.006246 | $90.23 | $0 |
| 2017-09-02 | $0.006253 | $0.006327 | $0.005712 | $0.005801 | $10.52 | $0 |
| 2017-09-04 | $0.003424 | $0.004801 | $0.003200 | $0.004070 | $13.28 | $0 |
| 2017-09-05 | $0.004091 | $0.004736 | $0.003246 | $0.004592 | $119.57 | $0 |
| 2017-09-06 | $0.004597 | $0.005015 | $0.003589 | $0.004671 | $39.76 | $0 |
| 2017-09-07 | $0.004662 | $0.004731 | $0.004407 | $0.004448 | $64.65 | $0 |
| 2017-09-08 | $0.004448 | $0.005956 | $0.003564 | $0.003716 | $3,552.66 | $0 |
| 2017-09-09 | $0.003723 | $0.005488 | $0.003617 | $0.005428 | $23.19 | $0 |
| 2017-09-10 | $0.005414 | $0.005414 | $0.003589 | $0.004641 | $26.24 | $0 |
| 2017-09-11 | $0.004633 | $0.004770 | $0.003640 | $0.003704 | $9.75 | $0 |
| 2017-09-12 | $0.003708 | $0.003791 | $0.003708 | $0.003785 | $4.24 | $0 |
| 2017-09-14 | $0.003232 | $0.003237 | $0.002865 | $0.002865 | $1.07 | $0 |
| 2017-09-15 | $0.002888 | $0.003366 | $0.002660 | $0.003273 | $64.89 | $0 |
| 2017-09-16 | $0.003264 | $0.003415 | $0.003129 | $0.003197 | $2.60 | $0 |
| 2017-09-17 | $0.003194 | $0.003194 | $0.002268 | $0.002666 | $94.95 | $0 |
| 2017-09-18 | $0.002660 | $0.002953 | $0.002660 | $0.002889 | $26.34 | $0 |
| 2017-09-21 | $0.002098 | $0.002098 | $0.0008994 | $0.0009063 | $543.28 | $0 |
| 2017-09-22 | $0.0009052 | $0.0009402 | $0.0008839 | $0.0009044 | $542.15 | $0 |
| 2017-09-23 | $0.0009018 | $0.002012 | $0.0008259 | $0.001857 | $197.49 | $0 |
| 2017-09-24 | $0.001856 | $0.001856 | $0.001103 | $0.001103 | $42.71 | $0 |
| 2017-09-25 | $0.001102 | $0.001191 | $0.001101 | $0.001180 | $20.79 | $0 |
| 2017-09-26 | $0.001255 | $0.001255 | $0.001246 | $0.001248 | $6.26 | $0 |
| 2017-09-27 | $0.001244 | $0.001352 | $0.001244 | $0.001346 | $12.12 | $0 |
| 2017-09-28 | $0.001346 | $0.001368 | $0.001325 | $0.001343 | $5.92 | $0 |
| 2017-09-29 | $0.001342 | $0.001354 | $0.001214 | $0.001293 | $28.54 | $0 |
| 2017-09-30 | $0.001293 | $0.004099 | $0.001284 | $0.001824 | $3,004.73 | $0 |