UtaCoin UTA
Xếp hạng #?
11:14:10 21/02/2018
UtaCoin (UTA)
Không hoạt động
Lịch sử giá UtaCoin (UTA) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001933 | $0.001934 | $0.001044 | $0.001075 | $204.90 | $0 |
| 2017-11-02 | $0.001077 | $0.001206 | $0.001077 | $0.001125 | $13.91 | $0 |
| 2017-11-03 | $0.001124 | $0.001269 | $0.001072 | $0.001222 | $266.23 | $0 |
| 2017-11-04 | $0.001218 | $0.001262 | $0.001190 | $0.001248 | $251.89 | $0 |
| 2017-11-05 | $0.001133 | $0.001142 | $0.001094 | $0.001107 | $1.11 | $0 |
| 2017-11-06 | $0.001109 | $0.001260 | $0.001067 | $0.001185 | $845.13 | $0 |
| 2017-11-07 | $0.001183 | $0.001224 | $0.001048 | $0.001071 | $81.93 | $0 |
| 2017-11-08 | $0.001067 | $0.001196 | $0.001061 | $0.001196 | $28.98 | $0 |
| 2017-11-09 | $0.001195 | $0.001520 | $0.001128 | $0.001493 | $0.7448 | $0 |
| 2017-11-10 | $0.001497 | $0.001540 | $0.001097 | $0.001122 | $5.56 | $0 |
| 2017-11-11 | $0.001118 | $0.001158 | $0.001070 | $0.001092 | $4.07 | $0 |
| 2017-11-12 | $0.001055 | $0.001055 | $0.0009059 | $0.0009380 | $8.23 | $0 |
| 2017-11-13 | $0.0009393 | $0.001076 | $0.0009320 | $0.001034 | $9.08 | $0 |
| 2017-11-15 | $0.001287 | $0.001392 | $0.001287 | $0.001380 | $74.20 | $0 |
| 2017-11-16 | $0.001388 | $0.001388 | $0.001357 | $0.001376 | $1.45 | $0 |
| 2017-11-18 | $0.0009226 | $0.0009313 | $0.0006960 | $0.0007021 | $152.45 | $0 |
| 2017-11-19 | $0.0007008 | $0.0007828 | $0.0005388 | $0.0006438 | $75.88 | $0 |
| 2017-11-20 | $0.0006435 | $0.0006542 | $0.0005724 | $0.0005768 | $24.70 | $0 |
| 2017-11-21 | $0.0005769 | $0.0005859 | $0.0005457 | $0.0005666 | $6.29 | $0 |
| 2017-11-22 | $0.0005680 | $0.0007470 | $0.0004861 | $0.0007405 | $103.01 | $0 |
| 2017-11-23 | $0.0007403 | $0.0007439 | $0.0007243 | $0.0007243 | $100.75 | $0 |
| 2017-11-24 | $0.0007233 | $0.0007505 | $0.0007095 | $0.0007404 | $102.99 | $0 |
| 2017-11-25 | $0.0007389 | $0.0009624 | $0.0007347 | $0.0009624 | $36.94 | $0 |
| 2017-11-26 | $0.0009621 | $0.001047 | $0.0007389 | $0.0008384 | $12.01 | $0 |
| 2017-11-27 | $0.0008386 | $0.0008772 | $0.0008386 | $0.0008758 | $9.14 | $0 |
| 2017-11-28 | $0.0007887 | $0.0007922 | $0.0004936 | $0.0004969 | $36.70 | $0 |
| 2017-11-29 | $0.0004964 | $0.0009061 | $0.0004547 | $0.0008712 | $85.05 | $0 |
| 2017-11-30 | $0.0008846 | $0.001824 | $0.0008789 | $0.001808 | $68.13 | $0 |