UtilityCoin UTIL
Xếp hạng #?
00:14:15 17/05/2016
UtilityCoin (UTIL)
Không hoạt động
Lịch sử giá UtilityCoin (UTIL) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.001736 | $0.001744 | $0.001622 | $0.001640 | $8.72 | $6,127.00 |
| 2015-04-02 | $0.001640 | $0.001761 | $0.001613 | $0.001732 | $2.58 | $6,471.23 |
| 2015-04-03 | $0.001732 | $0.001820 | $0.001693 | $0.001699 | $2.22 | $6,347.51 |
| 2015-04-04 | $0.001699 | $0.001801 | $0.001677 | $0.001800 | $1.61 | $6,724.49 |
| 2015-04-05 | $0.001799 | $0.001832 | $0.001786 | $0.001821 | $1.63 | $6,804.49 |
| 2015-04-06 | $0.001739 | $0.001744 | $0.001695 | $0.001702 | $4.81 | $6,359.80 |
| 2015-04-07 | $0.001702 | $0.001771 | $0.001700 | $0.001756 | $2.29 | $6,564.29 |
| 2015-04-08 | $0.001755 | $0.001758 | $0.001578 | $0.001583 | $46.18 | $5,917.41 |
| 2015-04-09 | $0.001583 | $0.001590 | $0.001547 | $0.001579 | $17.07 | $5,901.66 |
| 2015-04-10 | $0.001742 | $0.001742 | $0.001664 | $0.001687 | $5.50 | $6,304.41 |
| 2015-04-11 | $0.001688 | $0.001694 | $0.001670 | $0.001687 | $3.38 | $6,307.82 |
| 2015-04-12 | $0.001687 | $0.001805 | $0.001683 | $0.001719 | $11.55 | $6,427.55 |
| 2015-04-13 | $0.001720 | $0.001720 | $0.001318 | $0.001607 | $7.64 | $6,006.57 |
| 2015-04-14 | $0.001605 | $0.001613 | $0.001302 | $0.001507 | $18.97 | $5,635.29 |
| 2015-04-15 | $0.001507 | $0.001611 | $0.001504 | $0.001596 | $22.11 | $5,967.52 |
| 2015-04-16 | $0.001597 | $0.001651 | $0.001597 | $0.001641 | $32.01 | $6,137.84 |
| 2015-04-17 | $0.001641 | $0.001791 | $0.001595 | $0.001780 | $76.85 | $6,657.30 |
| 2015-04-18 | $0.001780 | $0.001791 | $0.001642 | $0.001651 | $0.0002844 | $6,172.28 |
| 2015-04-19 | $0.001610 | $0.001611 | $0.001601 | $0.001603 | $0.1084 | $5,996.47 |
| 2015-04-20 | $0.001603 | $0.001694 | $0.001513 | $0.001520 | $15.54 | $5,685.48 |
| 2015-04-21 | $0.001520 | $0.001824 | $0.001471 | $0.001818 | $3.16 | $6,801.05 |
| 2015-04-22 | $0.001824 | $0.001827 | $0.001529 | $0.001532 | $10.43 | $5,731.47 |
| 2015-04-23 | $0.001534 | $0.001652 | $0.001525 | $0.001652 | $2.71 | $6,181.18 |
| 2015-04-24 | $0.001652 | $0.001834 | $0.001477 | $0.001831 | $47.38 | $6,852.04 |
| 2015-04-25 | $0.001832 | $0.001842 | $0.001471 | $0.001472 | $63.02 | $5,505.94 |
| 2015-04-26 | $0.001471 | $0.001766 | $0.001416 | $0.001762 | $48.28 | $6,591.19 |
| 2015-04-27 | $0.001762 | $0.001802 | $0.001470 | $0.001515 | $9.10 | $5,668.69 |
| 2015-04-28 | $0.001516 | $0.001658 | $0.001296 | $0.001553 | $48.39 | $5,810.89 |
| 2015-04-29 | $0.001554 | $0.001741 | $0.001544 | $0.001659 | $3.64 | $6,206.36 |
| 2015-04-30 | $0.001657 | $0.001861 | $0.001631 | $0.001834 | $5.36 | $6,860.53 |