UtilityCoin UTIL
Xếp hạng #?
00:14:15 17/05/2016
UtilityCoin (UTIL)
Không hoạt động
Lịch sử giá UtilityCoin (UTIL) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.001586 | $0.001646 | $0.001362 | $0.001376 | $6.83 | $5,118.07 |
| 2015-02-02 | $0.001373 | $0.001691 | $0.001368 | $0.001444 | $19.70 | $5,371.14 |
| 2015-02-03 | $0.001443 | $0.001765 | $0.001293 | $0.001308 | $1.15 | $4,866.11 |
| 2015-02-04 | $0.001310 | $0.001612 | $0.001153 | $0.001358 | $78.38 | $5,051.64 |
| 2015-02-05 | $0.001358 | $0.001436 | $0.001188 | $0.001193 | $0.2741 | $4,439.19 |
| 2015-02-06 | $0.001194 | $0.001324 | $0.0009299 | $0.001304 | $76.78 | $4,852.98 |
| 2015-02-07 | $0.001305 | $0.001351 | $0.001133 | $0.001139 | $11.70 | $4,236.90 |
| 2015-02-08 | $0.001138 | $0.001625 | $0.001069 | $0.001204 | $30.54 | $4,478.96 |
| 2015-02-09 | $0.001204 | $0.001510 | $0.0009377 | $0.001508 | $19.87 | $5,609.84 |
| 2015-02-10 | $0.001509 | $0.001518 | $0.0009279 | $0.0009287 | $5.19 | $3,455.88 |
| 2015-02-11 | $0.0009278 | $0.001130 | $0.0009278 | $0.001128 | $46.35 | $4,197.17 |
| 2015-02-12 | $0.001129 | $0.001332 | $0.0008797 | $0.001317 | $185.43 | $4,902.28 |
| 2015-02-13 | $0.001318 | $0.001411 | $0.001107 | $0.001178 | $89.46 | $4,385.88 |
| 2015-02-14 | $0.001179 | $0.001527 | $0.001179 | $0.001515 | $2.11 | $5,639.37 |
| 2015-02-15 | $0.001512 | $0.001515 | $0.001140 | $0.001169 | $8.89 | $4,349.94 |
| 2015-02-16 | $0.001174 | $0.001232 | $0.001062 | $0.001120 | $8.07 | $4,171.27 |
| 2015-02-17 | $0.001121 | $0.001235 | $0.001114 | $0.001144 | $13.04 | $4,258.50 |
| 2015-02-18 | $0.001145 | $0.001205 | $0.001006 | $0.001021 | $45.98 | $3,799.29 |
| 2015-02-19 | $0.001021 | $0.001358 | $0.001018 | $0.001342 | $22.77 | $4,997.59 |
| 2015-02-20 | $0.001340 | $0.001377 | $0.001335 | $0.001342 | $0.1480 | $4,996.03 |
| 2015-02-21 | $0.001340 | $0.001430 | $0.001339 | $0.001368 | $0.1225 | $5,096.26 |
| 2015-02-22 | $0.001369 | $0.001380 | $0.001212 | $0.001219 | $1.46 | $4,538.20 |
| 2015-02-23 | $0.001218 | $0.001340 | $0.001191 | $0.001332 | $3.81 | $4,961.56 |
| 2015-02-24 | $0.001333 | $0.001427 | $0.001194 | $0.001332 | $157.47 | $4,961.51 |
| 2015-02-25 | $0.001332 | $0.001550 | $0.001286 | $0.001287 | $148.00 | $4,792.84 |
| 2015-02-26 | $0.001287 | $0.001288 | $0.001174 | $0.001183 | $101.43 | $4,406.40 |
| 2015-02-27 | $0.001182 | $0.001513 | $0.001182 | $0.001279 | $16.32 | $4,765.30 |
| 2015-02-28 | $0.001279 | $0.001489 | $0.001255 | $0.001455 | $4.41 | $5,421.36 |