UtilityCoin UTIL
Xếp hạng #?
00:14:15 17/05/2016
UtilityCoin (UTIL)
Không hoạt động
Lịch sử giá UtilityCoin (UTIL) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.06076 | $0.07187 | $0.05145 | $0.06526 | $30,539.20 | $241,770 |
| 2014-10-02 | $0.06100 | $0.07533 | $0.05787 | $0.06376 | $35,911.10 | $236,229 |
| 2014-10-03 | $0.06378 | $0.06462 | $0.04152 | $0.04522 | $31,419.60 | $167,541 |
| 2014-10-04 | $0.04527 | $0.05319 | $0.03993 | $0.04275 | $6,646.04 | $158,399 |
| 2014-10-05 | $0.04276 | $0.05163 | $0.03857 | $0.05128 | $9,296.65 | $189,999 |
| 2014-10-06 | $0.05126 | $0.05629 | $0.04215 | $0.04605 | $11,127.00 | $170,621 |
| 2014-10-07 | $0.04612 | $0.04664 | $0.03767 | $0.04589 | $9,077.27 | $170,037 |
| 2014-10-08 | $0.04418 | $0.04517 | $0.02624 | $0.03134 | $20,970.70 | $116,149 |
| 2014-10-09 | $0.03063 | $0.04352 | $0.02354 | $0.04015 | $21,640.40 | $148,806 |
| 2014-10-10 | $0.04012 | $0.04025 | $0.02594 | $0.02721 | $9,109.79 | $100,849 |
| 2014-10-11 | $0.02720 | $0.02909 | $0.02292 | $0.02770 | $7,070.74 | $102,665 |
| 2014-10-12 | $0.02771 | $0.03412 | $0.02420 | $0.03406 | $8,786.27 | $126,249 |
| 2014-10-13 | $0.03401 | $0.04309 | $0.02695 | $0.02772 | $39,087.50 | $102,755 |
| 2014-10-14 | $0.02781 | $0.03428 | $0.02515 | $0.03423 | $20,011.50 | $126,898 |
| 2014-10-15 | $0.03424 | $0.03530 | $0.02684 | $0.02969 | $7,383.10 | $110,045 |
| 2014-10-16 | $0.02967 | $0.03639 | $0.02936 | $0.03208 | $13,431.70 | $118,929 |
| 2014-10-17 | $0.03210 | $0.03481 | $0.02981 | $0.03070 | $4,008.04 | $113,806 |
| 2014-10-18 | $0.03072 | $0.03881 | $0.03015 | $0.03427 | $6,045.19 | $127,026 |
| 2014-10-19 | $0.03425 | $0.04874 | $0.03403 | $0.04572 | $8,673.39 | $169,505 |
| 2014-10-20 | $0.04670 | $0.05295 | $0.04217 | $0.04634 | $15,499.40 | $171,799 |
| 2014-10-21 | $0.04419 | $0.04982 | $0.03832 | $0.03865 | $18,977.70 | $143,271 |
| 2014-10-22 | $0.03861 | $0.04290 | $0.03412 | $0.03412 | $6,294.87 | $126,489 |
| 2014-10-23 | $0.03410 | $0.04061 | $0.03138 | $0.03205 | $5,298.96 | $118,813 |
| 2014-10-24 | $0.03207 | $0.03589 | $0.02742 | $0.02938 | $7,917.23 | $108,934 |
| 2014-10-25 | $0.02743 | $0.03125 | $0.02676 | $0.02712 | $4,084.14 | $100,547 |
| 2014-10-26 | $0.02714 | $0.02793 | $0.02216 | $0.02408 | $6,155.71 | $89,260.84 |
| 2014-10-27 | $0.02408 | $0.02807 | $0.02198 | $0.02302 | $2,189.29 | $85,335.84 |
| 2014-10-28 | $0.02303 | $0.02592 | $0.02223 | $0.02350 | $3,788.19 | $87,118.13 |
| 2014-10-29 | $0.02346 | $0.02351 | $0.01610 | $0.02046 | $7,788.53 | $75,869.53 |
| 2014-10-30 | $0.02014 | $0.02737 | $0.02014 | $0.02299 | $10,663.00 | $85,229.57 |
| 2014-10-31 | $0.02297 | $0.02431 | $0.01708 | $0.01708 | $2,833.17 | $63,340.60 |