UtaCoin UTA
Xếp hạng #?
11:14:10 21/02/2018
UtaCoin (UTA)
Không hoạt động
Lịch sử giá UtaCoin (UTA) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.001799 | $0.003294 | $0.001750 | $0.002179 | $825.87 | $0 |
| 2017-12-02 | $0.002177 | $0.003358 | $0.002152 | $0.002621 | $42.01 | $0 |
| 2017-12-03 | $0.002624 | $0.002836 | $0.002093 | $0.002129 | $97.20 | $0 |
| 2017-12-04 | $0.002136 | $0.003374 | $0.002134 | $0.003374 | $6.69 | $0 |
| 2017-12-05 | $0.003380 | $0.003392 | $0.002184 | $0.002228 | $57.05 | $0 |
| 2017-12-06 | $0.002223 | $0.003209 | $0.001747 | $0.001926 | $64.05 | $0 |
| 2017-12-07 | $0.001923 | $0.002246 | $0.001851 | $0.002078 | $4.96 | $0 |
| 2017-12-08 | $0.002083 | $0.003094 | $0.001690 | $0.003093 | $30.93 | $0 |
| 2017-12-09 | $0.003090 | $0.003136 | $0.002573 | $0.002846 | $1.50 | $0 |
| 2017-12-10 | $0.002857 | $0.002857 | $0.002515 | $0.002671 | $1.41 | $0 |
| 2017-12-13 | $0.002166 | $0.002172 | $0.002121 | $0.002136 | $27.37 | $0 |
| 2017-12-14 | $0.002129 | $0.002218 | $0.002105 | $0.002153 | $74.40 | $0 |
| 2017-12-15 | $0.002156 | $0.003579 | $0.002156 | $0.003348 | $144.32 | $0 |
| 2017-12-16 | $0.003353 | $0.003685 | $0.003311 | $0.003663 | $13.00 | $0 |
| 2017-12-17 | $0.003766 | $0.003766 | $0.002861 | $0.002861 | $21.26 | $0 |
| 2017-12-18 | $0.002870 | $0.002870 | $0.002588 | $0.002676 | $13.47 | $0 |
| 2017-12-19 | $0.002679 | $0.002688 | $0.002217 | $0.002293 | $4.86 | $0 |
| 2017-12-20 | $0.002290 | $0.002319 | $0.002049 | $0.002137 | $4.53 | $0 |
| 2017-12-21 | $0.002143 | $0.002260 | $0.001969 | $0.002036 | $4.32 | $0 |
| 2017-12-22 | $0.002043 | $0.002063 | $0.001488 | $0.001776 | $3.77 | $0 |
| 2017-12-23 | $0.001793 | $0.002036 | $0.001767 | $0.001878 | $3.98 | $0 |
| 2017-12-24 | $0.001899 | $0.001899 | $0.001634 | $0.001812 | $3.84 | $0 |
| 2017-12-25 | $0.001831 | $0.001885 | $0.001251 | $0.001255 | $31.52 | $0 |
| 2017-12-26 | $0.001254 | $0.001905 | $0.001094 | $0.001899 | $20.12 | $0 |
| 2017-12-27 | $0.001900 | $0.001987 | $0.001767 | $0.001866 | $19.64 | $0 |
| 2017-12-28 | $0.001862 | $0.001870 | $0.001654 | $0.001675 | $3.80 | $0 |
| 2017-12-29 | $0.001156 | $0.001786 | $0.001131 | $0.001744 | $11.81 | $0 |
| 2017-12-30 | $0.001739 | $0.001740 | $0.001028 | $0.001028 | $6.00 | $0 |
| 2017-12-31 | $0.001017 | $0.001567 | $0.001007 | $0.001532 | $6.96 | $0 |