UTEMIS UTS
Xếp hạng #?
10:17:50 23/10/2020
UTEMIS (UTS)
Không theo dõi
Lịch sử giá UTEMIS (UTS) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0002190 | $0.0002629 | $0.0002165 | $0.0002606 | $10.67 | $0 |
| 2019-05-02 | $0.0002605 | $0.0002629 | $0.0002592 | $0.0002604 | $0 | $0 |
| 2019-05-03 | $0.0002604 | $0.0002604 | $0.0002604 | $0.0002604 | $0 | $0 |
| 2019-05-04 | $0.0002604 | $0.0002604 | $0.0002604 | $0.0002604 | $0 | $0 |
| 2019-05-05 | $0.0002604 | $0.0002604 | $0.0002604 | $0.0002604 | $0 | $0 |
| 2019-05-06 | $0.0002604 | $0.0002814 | $0.0002604 | $0.0002761 | $66.69 | $0 |
| 2019-05-07 | $0.0002761 | $0.0002883 | $0.0002733 | $0.0002733 | $25.71 | $0 |
| 2019-05-08 | $0.0002729 | $0.0002755 | $0.0002673 | $0.0002715 | $0 | $0 |
| 2019-05-09 | $0.0002715 | $0.0002715 | $0.0002715 | $0.0002715 | $0 | $0 |
| 2019-05-10 | $0.0002715 | $0.0002715 | $0.0002573 | $0.0002597 | $77.90 | $0 |
| 2019-05-11 | $0.0002596 | $0.0002809 | $0.0002457 | $0.0002684 | $56.31 | $0 |
| 2019-05-12 | $0.0002679 | $0.0002785 | $0.0002616 | $0.0002700 | $0 | $0 |
| 2019-05-13 | $0.0002700 | $0.0002700 | $0.0002700 | $0.0002700 | $0 | $0 |
| 2019-05-14 | $0.0002700 | $0.0004268 | $0.0002700 | $0.0003003 | $200.86 | $0 |
| 2019-05-15 | $0.0003004 | $0.0003516 | $0.0002388 | $0.0002495 | $4.36 | $0 |
| 2019-05-16 | $0.0002494 | $0.0002781 | $0.0002486 | $0.0002666 | $4.65 | $0 |
| 2019-05-17 | $0.0002665 | $0.0002697 | $0.0002303 | $0.0002466 | $4.31 | $0 |
| 2019-05-18 | $0.0002466 | $0.0002491 | $0.0002406 | $0.0002406 | $0 | $0 |
| 2019-05-19 | $0.0002406 | $0.0002406 | $0.0002406 | $0.0002406 | $0 | $0 |
| 2019-05-20 | $0.0002406 | $0.0002406 | $0.0002406 | $0.0002406 | $0 | $0 |
| 2019-05-21 | $0.0002406 | $0.0002406 | $0.0002406 | $0.0002406 | $0 | $0 |
| 2019-05-22 | $0.0002406 | $0.0002406 | $0.0002406 | $0.0002406 | $0 | $0 |
| 2019-05-23 | $0.0002406 | $0.0002406 | $0.0001235 | $0.0001263 | $26.98 | $0 |
| 2019-05-24 | $0.0001263 | $0.0001305 | $0.0001249 | $0.0001304 | $0 | $0 |
| 2019-05-25 | $0.0001304 | $0.0001304 | $0.0001304 | $0.0001304 | $0 | $0 |
| 2019-05-26 | $0.0001304 | $0.0001304 | $0.0001304 | $0.0001304 | $0 | $0 |
| 2019-05-27 | $0.0001304 | $0.0001304 | $0.0001304 | $0.0001304 | $0 | $0 |
| 2019-05-28 | $0.0001304 | $0.0001304 | $0.0001304 | $0.0001304 | $0 | $0 |
| 2019-05-29 | $0.0001304 | $0.0001304 | $0.0001304 | $0.0001304 | $0 | $0 |
| 2019-05-30 | $0.0001304 | $0.0001304 | $0.0001304 | $0.0001304 | $0 | $0 |
| 2019-05-31 | $0.0001304 | $0.0001304 | $0.0001304 | $0.0001304 | $0 | $0 |