UtilityCoin UTIL
Xếp hạng #?
00:14:15 17/05/2016
UtilityCoin (UTIL)
Không hoạt động
Lịch sử giá UtilityCoin (UTIL) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.001933 | $0.003910 | $0.001125 | $0.001609 | $108.01 | $5,969.68 |
| 2014-12-02 | $0.001609 | $0.004541 | $0.001172 | $0.001633 | $102.47 | $6,058.35 |
| 2014-12-03 | $0.001635 | $0.003081 | $0.001552 | $0.002238 | $463.44 | $8,303.20 |
| 2014-12-04 | $0.002243 | $0.002823 | $0.002198 | $0.002447 | $86.56 | $9,075.91 |
| 2014-12-05 | $0.002445 | $0.003037 | $0.002211 | $0.002628 | $35.90 | $9,750.92 |
| 2014-12-06 | $0.002628 | $0.003492 | $0.002259 | $0.003283 | $20.74 | $12,180.50 |
| 2014-12-07 | $0.003284 | $0.004099 | $0.002765 | $0.002765 | $63.02 | $10,256.87 |
| 2014-12-08 | $0.002969 | $0.003115 | $0.0006315 | $0.002624 | $413.02 | $9,736.71 |
| 2014-12-09 | $0.002625 | $0.002632 | $0.001312 | $0.001317 | $42.82 | $4,887.68 |
| 2014-12-10 | $0.001317 | $0.002467 | $0.001317 | $0.001997 | $92.64 | $7,408.47 |
| 2014-12-11 | $0.001985 | $0.002451 | $0.001983 | $0.002084 | $127.09 | $7,732.16 |
| 2014-12-12 | $0.002050 | $0.002055 | $0.001957 | $0.001967 | $54.50 | $7,300.13 |
| 2014-12-13 | $0.001964 | $0.002283 | $0.001930 | $0.001977 | $8.57 | $7,338.05 |
| 2014-12-14 | $0.001974 | $0.003255 | $0.001922 | $0.001922 | $18.28 | $7,131.71 |
| 2014-12-15 | $0.001920 | $0.002266 | $0.001646 | $0.002049 | $40.38 | $7,603.22 |
| 2014-12-16 | $0.002051 | $0.002052 | $0.001569 | $0.001569 | $9.13 | $5,821.61 |
| 2014-12-17 | $0.001568 | $0.001585 | $0.001515 | $0.001519 | $28.55 | $5,637.07 |
| 2014-12-18 | $0.001519 | $0.001926 | $0.001468 | $0.001516 | $78.91 | $5,626.98 |
| 2014-12-19 | $0.001515 | $0.001848 | $0.001484 | $0.001597 | $57.87 | $5,928.19 |
| 2014-12-20 | $0.001596 | $0.001817 | $0.001576 | $0.001590 | $44.35 | $5,902.64 |
| 2014-12-21 | $0.001588 | $0.001700 | $0.001511 | $0.001668 | $368.75 | $6,192.45 |
| 2014-12-22 | $0.001670 | $0.002030 | $0.001509 | $0.001955 | $783.96 | $7,255.37 |
| 2014-12-23 | $0.001955 | $0.002002 | $0.001625 | $0.001678 | $258.50 | $6,227.66 |
| 2014-12-24 | $0.001677 | $0.001679 | $0.001610 | $0.001616 | $788.71 | $5,998.33 |
| 2014-12-25 | $0.001615 | $0.001794 | $0.001571 | $0.001585 | $149.41 | $5,885.04 |
| 2014-12-26 | $0.001586 | $0.001816 | $0.001574 | $0.001623 | $150.21 | $6,025.78 |
| 2014-12-27 | $0.001622 | $0.001628 | $0.001548 | $0.001565 | $501.70 | $5,810.56 |
| 2014-12-28 | $0.001567 | $0.001586 | $0.001545 | $0.001570 | $466.69 | $5,829.88 |
| 2014-12-29 | $0.001573 | $0.001913 | $0.001459 | $0.001912 | $1,244.55 | $7,097.02 |
| 2014-12-30 | $0.001912 | $0.002316 | $0.001491 | $0.002253 | $296.48 | $8,364.39 |
| 2014-12-31 | $0.002254 | $0.002336 | $0.002021 | $0.002308 | $89.16 | $8,568.41 |