Umbrella-LTC ULTC
Xếp hạng #?
00:14:14 17/05/2016
Umbrella-LTC (ULTC)
Không hoạt động
Lịch sử giá Umbrella-LTC (ULTC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.06751 | $0.07884 | $0.05486 | $0.06461 | $860.37 | $26,386.60 |
| 2014-11-02 | $0.06460 | $0.07585 | $0.05381 | $0.05381 | $553.94 | $21,977.35 |
| 2014-11-03 | $0.05376 | $0.07947 | $0.05311 | $0.07941 | $158.81 | $32,431.00 |
| 2014-11-04 | $0.07931 | $0.08685 | $0.05503 | $0.05775 | $221.27 | $23,586.57 |
| 2014-11-05 | $0.05779 | $0.06207 | $0.05779 | $0.05940 | $310.13 | $24,258.43 |
| 2014-11-06 | $0.05939 | $0.07050 | $0.05317 | $0.05763 | $404.38 | $23,536.95 |
| 2014-11-07 | $0.05772 | $0.06070 | $0.04947 | $0.04992 | $294.98 | $20,385.53 |
| 2014-11-08 | $0.04988 | $0.05136 | $0.04152 | $0.04716 | $182.49 | $19,259.78 |
| 2014-11-09 | $0.04714 | $0.05253 | $0.04230 | $0.04836 | $924.24 | $19,750.39 |
| 2014-11-10 | $0.04823 | $0.05212 | $0.04573 | $0.05023 | $348.27 | $20,512.75 |
| 2014-11-11 | $0.04582 | $0.05553 | $0.04473 | $0.04501 | $476.96 | $18,380.53 |
| 2014-11-12 | $0.04504 | $0.05715 | $0.04504 | $0.04689 | $471.68 | $19,150.20 |
| 2014-11-13 | $0.04730 | $0.06038 | $0.04293 | $0.04727 | $314.80 | $19,305.88 |
| 2014-11-14 | $0.04701 | $0.05263 | $0.03527 | $0.04175 | $248.77 | $17,050.05 |
| 2014-11-15 | $0.04194 | $0.04256 | $0.02999 | $0.03003 | $185.34 | $12,264.13 |
| 2014-11-16 | $0.02992 | $0.03648 | $0.02991 | $0.03523 | $84.55 | $14,385.97 |
| 2014-11-17 | $0.03527 | $0.03651 | $0.02929 | $0.03355 | $110.89 | $13,702.88 |
| 2014-11-18 | $0.03359 | $0.03493 | $0.02876 | $0.02886 | $99.58 | $11,787.36 |
| 2014-11-19 | $0.02876 | $0.03082 | $0.01538 | $0.02801 | $89.77 | $11,440.02 |
| 2014-11-20 | $0.02799 | $0.02847 | $0.02131 | $0.02789 | $168.87 | $11,389.75 |
| 2014-11-21 | $0.02789 | $0.02789 | $0.01887 | $0.01986 | $92.79 | $8,112.17 |
| 2014-11-22 | $0.01991 | $0.02113 | $0.01974 | $0.01975 | $13.98 | $8,067.45 |
| 2014-11-23 | $0.01977 | $0.02197 | $0.01938 | $0.02050 | $373.79 | $8,372.77 |
| 2014-11-24 | $0.02047 | $0.02097 | $0.01454 | $0.01964 | $71.26 | $8,020.04 |
| 2014-11-25 | $0.01507 | $0.02050 | $0.01507 | $0.01580 | $108.42 | $6,453.17 |
| 2014-11-26 | $0.01583 | $0.01696 | $0.005420 | $0.01266 | $77.87 | $5,171.53 |
| 2014-11-27 | $0.01279 | $0.01950 | $0.006750 | $0.007967 | $80.44 | $3,253.71 |
| 2014-11-28 | $0.008045 | $0.01541 | $0.006655 | $0.007372 | $76.74 | $3,010.81 |
| 2014-11-29 | $0.007422 | $0.03646 | $0.007397 | $0.03644 | $16.29 | $14,883.20 |
| 2014-11-30 | $0.03666 | $0.03834 | $0.007536 | $0.007704 | $13.82 | $3,146.17 |