UtilityCoin UTIL
Xếp hạng #?
00:14:15 17/05/2016
UtilityCoin (UTIL)
Không hoạt động
Lịch sử giá UtilityCoin (UTIL) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.002309 | $0.002361 | $0.001527 | $0.002231 | $264.88 | $8,284.91 |
| 2015-01-02 | $0.002302 | $0.002358 | $0.001745 | $0.002315 | $32.71 | $8,596.65 |
| 2015-01-03 | $0.002357 | $0.002361 | $0.001817 | $0.002031 | $21.17 | $7,542.03 |
| 2015-01-04 | $0.002031 | $0.002139 | $0.001852 | $0.001943 | $56.85 | $7,213.93 |
| 2015-01-05 | $0.001949 | $0.002055 | $0.001585 | $0.001921 | $51.11 | $7,135.42 |
| 2015-01-06 | $0.001922 | $0.002106 | $0.001602 | $0.002106 | $84.56 | $7,822.68 |
| 2015-01-07 | $0.002106 | $0.002216 | $0.001742 | $0.002131 | $62.79 | $7,915.15 |
| 2015-01-08 | $0.002130 | $0.002187 | $0.001659 | $0.002115 | $73.89 | $7,856.52 |
| 2015-01-09 | $0.002108 | $0.002129 | $0.001908 | $0.002056 | $311.42 | $7,637.43 |
| 2015-01-10 | $0.002056 | $0.002291 | $0.001795 | $0.002277 | $214.66 | $8,458.81 |
| 2015-01-11 | $0.002276 | $0.002300 | $0.001838 | $0.002133 | $31.16 | $7,924.17 |
| 2015-01-12 | $0.002137 | $0.002552 | $0.001742 | $0.002523 | $68.45 | $9,371.62 |
| 2015-01-13 | $0.002519 | $0.002527 | $0.001759 | $0.001807 | $37.85 | $6,712.79 |
| 2015-01-14 | $0.001791 | $0.001907 | $0.001257 | $0.001306 | $73.23 | $4,851.34 |
| 2015-01-15 | $0.001297 | $0.001696 | $0.001297 | $0.001400 | $15.36 | $5,202.09 |
| 2015-01-16 | $0.001395 | $0.001659 | $0.001037 | $0.001394 | $55.18 | $5,181.20 |
| 2015-01-17 | $0.001393 | $0.001491 | $0.001137 | $0.001471 | $36.21 | $5,464.54 |
| 2015-01-18 | $0.001476 | $0.001892 | $0.001125 | $0.001286 | $177.57 | $4,778.71 |
| 2015-01-19 | $0.001293 | $0.002042 | $0.001271 | $0.001570 | $172.50 | $5,833.76 |
| 2015-01-20 | $0.001555 | $0.001976 | $0.001171 | $0.001754 | $134.73 | $6,518.67 |
| 2015-01-21 | $0.001754 | $0.001939 | $0.001429 | $0.001933 | $44.42 | $7,184.81 |
| 2015-01-22 | $0.001937 | $0.002019 | $0.001625 | $0.001984 | $33.53 | $7,375.45 |
| 2015-01-23 | $0.001985 | $0.002003 | $0.001764 | $0.001984 | $20.26 | $7,375.07 |
| 2015-01-24 | $0.001983 | $0.002063 | $0.001374 | $0.001891 | $425.21 | $7,029.17 |
| 2015-01-25 | $0.001887 | $0.002383 | $0.001483 | $0.002080 | $148.95 | $7,732.32 |
| 2015-01-26 | $0.002083 | $0.002843 | $0.001331 | $0.002569 | $147.23 | $9,548.94 |
| 2015-01-27 | $0.002566 | $0.002588 | $0.001281 | $0.002181 | $219.26 | $8,107.62 |
| 2015-01-28 | $0.002179 | $0.002206 | $0.001186 | $0.001516 | $61.21 | $5,635.98 |
| 2015-01-29 | $0.001512 | $0.001611 | $0.001126 | $0.001456 | $123.01 | $5,413.69 |
| 2015-01-30 | $0.001451 | $0.001514 | $0.001239 | $0.001327 | $1.97 | $4,934.21 |
| 2015-01-31 | $0.001327 | $0.001673 | $0.001320 | $0.001590 | $19.81 | $5,913.40 |