UtilityCoin UTIL
Xếp hạng #?
00:14:15 17/05/2016
UtilityCoin (UTIL)
Không hoạt động
Lịch sử giá UtilityCoin (UTIL) 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 | $0.01693 | $0.01781 | $0.01468 | $0.01612 | $2,469.17 | $59,780.86 |
| 2014-11-02 | $0.01614 | $0.01614 | $0.008689 | $0.008689 | $3,618.98 | $32,213.76 |
| 2014-11-03 | $0.008937 | $0.01461 | $0.007586 | $0.009476 | $2,669.34 | $35,132.83 |
| 2014-11-04 | $0.009465 | $0.01081 | $0.008777 | $0.01046 | $255.53 | $38,793.47 |
| 2014-11-05 | $0.01047 | $0.01069 | $0.007540 | $0.007540 | $1,287.15 | $27,955.12 |
| 2014-11-06 | $0.007539 | $0.01037 | $0.007536 | $0.008798 | $735.71 | $32,620.64 |
| 2014-11-07 | $0.008812 | $0.008840 | $0.004965 | $0.006123 | $1,704.69 | $22,700.38 |
| 2014-11-08 | $0.006118 | $0.006982 | $0.005005 | $0.006962 | $509.58 | $25,811.96 |
| 2014-11-09 | $0.006959 | $0.007305 | $0.004724 | $0.007297 | $443.24 | $27,057.29 |
| 2014-11-10 | $0.007277 | $0.01113 | $0.005659 | $0.009791 | $2,034.20 | $36,303.47 |
| 2014-11-11 | $0.009006 | $0.01007 | $0.007349 | $0.008879 | $1,462.07 | $32,922.37 |
| 2014-11-12 | $0.008886 | $0.01014 | $0.006924 | $0.007557 | $1,728.50 | $28,019.77 |
| 2014-11-13 | $0.007623 | $0.008137 | $0.006365 | $0.007174 | $155.78 | $26,600.64 |
| 2014-11-14 | $0.007134 | $0.007245 | $0.004591 | $0.006006 | $475.83 | $22,270.10 |
| 2014-11-15 | $0.006034 | $0.006122 | $0.003526 | $0.004773 | $327.89 | $17,697.35 |
| 2014-11-16 | $0.004755 | $0.005587 | $0.003409 | $0.003662 | $747.68 | $13,578.90 |
| 2014-11-17 | $0.003666 | $0.003769 | $0.003081 | $0.003099 | $370.35 | $11,492.97 |
| 2014-11-18 | $0.003102 | $0.007612 | $0.003102 | $0.003363 | $107.38 | $12,471.96 |
| 2014-11-19 | $0.003352 | $0.003867 | $0.001896 | $0.003366 | $242.20 | $12,483.70 |
| 2014-11-20 | $0.003364 | $0.003571 | $0.002624 | $0.002956 | $367.38 | $10,963.39 |
| 2014-11-21 | $0.002957 | $0.003186 | $0.002417 | $0.003137 | $66.53 | $11,631.91 |
| 2014-11-22 | $0.003143 | $0.003158 | $0.001792 | $0.002245 | $348.39 | $8,325.37 |
| 2014-11-23 | $0.002247 | $0.002398 | $0.001390 | $0.001534 | $248.14 | $5,690.76 |
| 2014-11-24 | $0.001532 | $0.002712 | $0.001532 | $0.001982 | $323.67 | $7,351.48 |
| 2014-11-25 | $0.001982 | $0.002194 | $0.001745 | $0.002136 | $13.29 | $7,920.85 |
| 2014-11-26 | $0.002140 | $0.002571 | $0.002107 | $0.002571 | $96.48 | $9,536.15 |
| 2014-11-27 | $0.002586 | $0.002687 | $0.002109 | $0.002599 | $79.25 | $9,637.84 |
| 2014-11-28 | $0.002597 | $0.002821 | $0.001858 | $0.002191 | $66.20 | $8,127.28 |
| 2014-11-29 | $0.002190 | $0.002517 | $0.002049 | $0.002478 | $123.73 | $9,189.76 |
| 2014-11-30 | $0.002478 | $0.002630 | $0.0004149 | $0.001932 | $239.32 | $7,167.90 |