Umbrella-LTC ULTC
Xếp hạng #?
00:14:14 17/05/2016
Umbrella-LTC (ULTC)
Không hoạt động
Lịch sử giá Umbrella-LTC (ULTC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.003440 | $0.004853 | $0.003400 | $0.004749 | $5.23 | $1,101.72 |
| 2014-09-02 | $0.004745 | $0.008540 | $0.003788 | $0.007639 | $16.22 | $1,796.12 |
| 2014-09-03 | $0.007630 | $0.008151 | $0.006313 | $0.008119 | $10.43 | $1,933.77 |
| 2014-09-04 | $0.008121 | $0.008810 | $0.006738 | $0.007835 | $7.71 | $1,890.64 |
| 2014-09-05 | $0.007835 | $0.04385 | $0.007761 | $0.008226 | $70.87 | $2,010.72 |
| 2014-09-06 | $0.008226 | $0.01215 | $0.008223 | $0.008567 | $4.36 | $2,120.58 |
| 2014-09-07 | $0.008572 | $0.008624 | $0.008387 | $0.008387 | $3.25 | $2,102.07 |
| 2014-09-08 | $0.008379 | $0.03941 | $0.008254 | $0.03939 | $62.32 | $9,996.85 |
| 2014-09-09 | $0.03941 | $0.09070 | $0.02626 | $0.08555 | $70.36 | $21,976.97 |
| 2014-09-10 | $0.09461 | $0.1629 | $0.03352 | $0.1287 | $333.18 | $33,478.03 |
| 2014-09-11 | $0.1288 | $0.1293 | $0.03587 | $0.03916 | $123.34 | $10,309.37 |
| 2014-09-12 | $0.06692 | $0.09845 | $0.03332 | $0.03345 | $272.67 | $8,908.74 |
| 2014-09-13 | $0.03345 | $0.03994 | $0.02976 | $0.02982 | $67.68 | $8,031.55 |
| 2014-09-14 | $0.02983 | $0.04002 | $0.02968 | $0.02974 | $58.68 | $8,103.93 |
| 2014-09-15 | $0.02972 | $0.07455 | $0.02949 | $0.02962 | $33.77 | $8,161.31 |
| 2014-09-16 | $0.02959 | $0.02964 | $0.02898 | $0.02904 | $13.93 | $8,090.25 |
| 2014-09-17 | $0.02903 | $0.02917 | $0.02818 | $0.02846 | $34.06 | $8,014.15 |
| 2014-09-18 | $0.02843 | $0.02843 | $0.01701 | $0.01740 | $147.62 | $4,956.79 |
| 2014-09-19 | $0.01739 | $0.02537 | $0.01185 | $0.01186 | $12.53 | $3,413.85 |
| 2014-09-20 | $0.01185 | $0.01410 | $0.01099 | $0.01407 | $53.55 | $4,094.84 |
| 2014-09-21 | $0.01404 | $0.02389 | $0.01101 | $0.02383 | $28.09 | $7,010.44 |
| 2014-09-22 | $0.02384 | $0.08375 | $0.01198 | $0.05631 | $652.30 | $16,737.88 |
| 2014-09-23 | $0.05630 | $0.06999 | $0.04793 | $0.05270 | $231.23 | $15,833.51 |
| 2014-09-24 | $0.05269 | $0.05336 | $0.04258 | $0.04274 | $186.44 | $12,976.13 |
| 2014-09-25 | $0.04274 | $0.06497 | $0.03897 | $0.03917 | $153.52 | $12,007.33 |
| 2014-09-26 | $0.03915 | $0.03968 | $0.03821 | $0.03923 | $59.13 | $12,151.64 |
| 2014-09-27 | $0.03914 | $0.09958 | $0.03869 | $0.04684 | $101.03 | $14,653.18 |
| 2014-09-28 | $0.04684 | $0.07246 | $0.04405 | $0.04413 | $88.46 | $13,943.38 |
| 2014-09-29 | $0.04410 | $0.09538 | $0.04379 | $0.09348 | $312.32 | $29,829.75 |
| 2014-09-30 | $0.09364 | $0.09745 | $0.05062 | $0.06590 | $1,384.24 | $21,231.73 |