UtilityCoin UTIL
Xếp hạng #?
00:14:15 17/05/2016
UtilityCoin (UTIL)
Không hoạt động
Lịch sử giá UtilityCoin (UTIL) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.001455 | $0.001512 | $0.001240 | $0.001304 | $0.8809 | $4,858.75 |
| 2015-03-02 | $0.001303 | $0.001550 | $0.001292 | $0.001378 | $9.73 | $5,135.22 |
| 2015-03-03 | $0.001378 | $0.001459 | $0.001309 | $0.001314 | $108.71 | $4,895.66 |
| 2015-03-04 | $0.001308 | $0.002185 | $0.001292 | $0.002181 | $256.49 | $8,127.38 |
| 2015-03-05 | $0.002178 | $0.002185 | $0.001888 | $0.002051 | $11.57 | $7,645.01 |
| 2015-03-06 | $0.002053 | $0.002129 | $0.002001 | $0.002112 | $2.99 | $7,873.62 |
| 2015-03-07 | $0.002113 | $0.002440 | $0.001619 | $0.002164 | $1.09 | $8,067.17 |
| 2015-03-08 | $0.002165 | $0.002216 | $0.001871 | $0.001948 | $11.96 | $7,263.04 |
| 2015-03-09 | $0.001948 | $0.002188 | $0.001945 | $0.002183 | $9.08 | $8,138.41 |
| 2015-03-10 | $0.002181 | $0.002304 | $0.002099 | $0.002235 | $2.64 | $8,335.46 |
| 2015-03-11 | $0.002236 | $0.002262 | $0.002119 | $0.002125 | $5.22 | $7,923.70 |
| 2015-03-12 | $0.002124 | $0.002276 | $0.002101 | $0.002251 | $4.06 | $8,396.43 |
| 2015-03-13 | $0.002249 | $0.002250 | $0.002110 | $0.002146 | $7.23 | $8,004.46 |
| 2015-03-14 | $0.002137 | $0.002144 | $0.001886 | $0.001888 | $0.003449 | $7,042.64 |
| 2015-03-15 | $0.001886 | $0.002504 | $0.001881 | $0.001911 | $28.81 | $7,127.72 |
| 2015-03-16 | $0.001916 | $0.002169 | $0.001833 | $0.001840 | $14.80 | $6,851.06 |
| 2015-03-17 | $0.001840 | $0.002265 | $0.001833 | $0.002241 | $0.01718 | $8,362.62 |
| 2015-03-18 | $0.002503 | $0.002506 | $0.001603 | $0.001646 | $12.12 | $6,142.54 |
| 2015-03-19 | $0.001644 | $0.001972 | $0.001569 | $0.001627 | $215.09 | $6,071.57 |
| 2015-03-20 | $0.001628 | $0.001663 | $0.001617 | $0.001633 | $284.36 | $6,095.48 |
| 2015-03-21 | $0.001633 | $0.001668 | $0.001595 | $0.001653 | $2.44 | $6,169.27 |
| 2015-03-22 | $0.001653 | $0.001667 | $0.001497 | $0.001629 | $17.81 | $6,081.46 |
| 2015-03-23 | $0.001629 | $0.001738 | $0.001591 | $0.001734 | $22.52 | $6,471.89 |
| 2015-03-24 | $0.001734 | $0.001736 | $0.001648 | $0.001652 | $6.32 | $6,166.46 |
| 2015-03-25 | $0.001655 | $0.001682 | $0.001596 | $0.001661 | $106.31 | $6,201.95 |
| 2015-03-26 | $0.001662 | $0.001812 | $0.001662 | $0.001770 | $2.36 | $6,609.99 |
| 2015-03-27 | $0.001771 | $0.001779 | $0.001648 | $0.001651 | $7.58 | $6,165.05 |
| 2015-03-28 | $0.001651 | $0.001703 | $0.001650 | $0.001687 | $6.94 | $6,299.40 |
| 2015-03-29 | $0.001744 | $0.001744 | $0.001614 | $0.001626 | $4.07 | $6,072.44 |
| 2015-03-30 | $0.001627 | $0.001760 | $0.001626 | $0.001652 | $17.99 | $6,169.72 |
| 2015-03-31 | $0.001651 | $0.001739 | $0.001619 | $0.001736 | $2.95 | $6,484.11 |