UtaCoin UTA
Xếp hạng #?
11:14:10 21/02/2018
UtaCoin (UTA)
Không hoạt động
Lịch sử giá UtaCoin (UTA) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.001538 | $0.001538 | $0.001043 | $0.001485 | $10.87 | $0 |
| 2018-01-02 | $0.001485 | $0.001532 | $0.0008326 | $0.0008933 | $180.60 | $0 |
| 2018-01-03 | $0.0008901 | $0.001222 | $0.0008896 | $0.001210 | $39.93 | $0 |
| 2018-01-04 | $0.001217 | $0.001219 | $0.0006041 | $0.001214 | $805.77 | $0 |
| 2018-01-05 | $0.001214 | $0.001459 | $0.0006032 | $0.0008485 | $207.21 | $0 |
| 2018-01-06 | $0.0008492 | $0.001185 | $0.0008378 | $0.001033 | $76.97 | $0 |
| 2018-01-07 | $0.001032 | $0.001032 | $0.0006491 | $0.0008154 | $177.41 | $0 |
| 2018-01-08 | $0.0008142 | $0.0009484 | $0.0004720 | $0.0006040 | $130.44 | $0 |
| 2018-01-09 | $0.0006024 | $0.0009081 | $0.0005758 | $0.0008751 | $100.57 | $0 |
| 2018-01-10 | $0.0008763 | $0.002819 | $0.0008439 | $0.002100 | $1,559.49 | $0 |
| 2018-01-11 | $0.002097 | $0.003809 | $0.001439 | $0.002547 | $2,752.99 | $0 |
| 2018-01-12 | $0.002564 | $0.003844 | $0.002176 | $0.002229 | $195.60 | $0 |
| 2018-01-13 | $0.002226 | $0.002337 | $0.002226 | $0.002296 | $14.51 | $0 |
| 2018-01-14 | $0.002298 | $0.002491 | $0.002208 | $0.002482 | $1.52 | $0 |
| 2018-01-15 | $0.002464 | $0.002514 | $0.002183 | $0.002184 | $21.84 | $0 |
| 2018-01-16 | $0.002186 | $0.002186 | $0.001817 | $0.001919 | $19.19 | $0 |
| 2018-01-17 | $0.002159 | $0.002174 | $0.001675 | $0.001997 | $24.36 | $0 |
| 2018-01-18 | $0.002005 | $0.002154 | $0.001672 | $0.001709 | $4.07 | $0 |
| 2018-01-19 | $0.001692 | $0.001803 | $0.001654 | $0.001721 | $2.20 | $0 |
| 2018-01-20 | $0.001884 | $0.001955 | $0.0007565 | $0.001914 | $261.51 | $0 |
| 2018-01-21 | $0.001919 | $0.001919 | $0.001233 | $0.001260 | $11.10 | $0 |
| 2018-01-22 | $0.001277 | $0.001650 | $0.0006946 | $0.001520 | $312.45 | $0 |
| 2018-01-23 | $0.001516 | $0.001542 | $0.001432 | $0.001445 | $1.03 | $0 |
| 2018-01-24 | $0.001086 | $0.001469 | $0.0008777 | $0.001460 | $30.43 | $0 |
| 2018-01-25 | $0.001484 | $0.001519 | $0.001113 | $0.001119 | $4.71 | $0 |
| 2018-01-26 | $0.001116 | $0.001493 | $0.001115 | $0.001447 | $2.78 | $0 |
| 2018-01-27 | $0.001446 | $0.001503 | $0.001420 | $0.001477 | $3.07 | $0 |
| 2018-01-28 | $0.001484 | $0.001552 | $0.001038 | $0.001045 | $1.77 | $0 |
| 2018-01-29 | $0.001044 | $0.001471 | $0.001011 | $0.001120 | $63.90 | $0 |
| 2018-01-30 | $0.001120 | $0.001122 | $0.001030 | $0.001043 | $2.16 | $0 |
| 2018-01-31 | $0.0006948 | $0.001856 | $0.0003894 | $0.0009132 | $516.34 | $0 |