Ulatech ULA
Xếp hạng #?
04:46:37 05/08/2018
Ulatech (ULA)
Không hoạt động
Lịch sử giá Ulatech (ULA) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.07658 | $0.07691 | $0.06766 | $0.07271 | $158.66 | $14,777.52 |
| 2018-02-02 | $0.07256 | $0.07256 | $0.05791 | $0.07048 | $362.64 | $14,347.80 |
| 2018-02-03 | $0.07072 | $0.1129 | $0.06839 | $0.1100 | $51.93 | $22,387.28 |
| 2018-02-04 | $0.1100 | $0.1100 | $0.05619 | $0.05880 | $73.01 | $11,971.84 |
| 2018-02-05 | $0.05823 | $0.05943 | $0.03781 | $0.03882 | $265.14 | $7,903.52 |
| 2018-02-06 | $0.03887 | $0.04536 | $0.03325 | $0.04469 | $32.02 | $9,099.90 |
| 2018-02-07 | $0.04425 | $0.04914 | $0.04142 | $0.04358 | $0.8716 | $8,873.28 |
| 2018-02-08 | $0.04341 | $0.04928 | $0.04341 | $0.04699 | $7.75 | $9,568.01 |
| 2018-02-09 | $0.04714 | $0.06811 | $0.04439 | $0.06781 | $1.30 | $13,807.01 |
| 2018-02-10 | $0.06786 | $0.07070 | $0.04735 | $0.05049 | $112.29 | $10,408.40 |
| 2018-02-11 | $0.05044 | $0.05044 | $0.04494 | $0.04599 | $31.93 | $9,570.76 |
| 2018-02-12 | $0.04629 | $0.05130 | $0.04629 | $0.05071 | $9.96 | $10,680.68 |
| 2018-02-13 | $0.05080 | $0.05104 | $0.04792 | $0.04874 | $21.05 | $10,363.14 |
| 2018-02-14 | $0.04859 | $0.06759 | $0.04859 | $0.06743 | $171.06 | $14,370.78 |
| 2018-02-15 | $0.06746 | $0.07034 | $0.05436 | $0.05786 | $40.76 | $12,332.87 |
| 2018-02-16 | $0.05762 | $0.09644 | $0.05588 | $0.06148 | $436.85 | $13,103.83 |
| 2018-02-17 | $0.06147 | $0.06563 | $0.06068 | $0.06516 | $4.85 | $13,888.62 |
| 2018-02-18 | $0.1166 | $2.66 | $0.1166 | $0.1982 | $236,965 | $42,237.92 |
| 2018-02-19 | $0.1767 | $0.2167 | $0.1346 | $0.2016 | $9,608.23 | $42,962.80 |
| 2018-02-20 | $0.2018 | $0.2289 | $0.1334 | $0.1349 | $3,902.21 | $28,754.18 |
| 2018-02-21 | $0.1347 | $0.1718 | $0.07926 | $0.08277 | $4,113.01 | $17,645.24 |
| 2018-02-22 | $0.08269 | $0.09800 | $0.07809 | $0.07962 | $712.64 | $16,974.15 |
| 2018-02-23 | $0.07955 | $0.1037 | $0.07809 | $0.08463 | $81.16 | $18,041.70 |
| 2018-02-24 | $0.08452 | $0.1028 | $0.06794 | $0.07710 | $732.47 | $16,437.37 |
| 2018-02-25 | $0.07699 | $0.07840 | $0.06998 | $0.07631 | $603.39 | $16,267.59 |
| 2018-02-26 | $0.07640 | $0.09352 | $0.07076 | $0.09233 | $78.88 | $19,683.90 |
| 2018-02-27 | $0.07754 | $0.1045 | $0.07652 | $0.07709 | $97,020.00 | $16,434.13 |
| 2018-02-28 | $0.07700 | $0.09220 | $0.06706 | $0.06712 | $73,236.20 | $14,308.40 |