UtilityCoin UTIL
Xếp hạng #?
00:14:15 17/05/2016
UtilityCoin (UTIL)
Không hoạt động
Lịch sử giá UtilityCoin (UTIL) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.001835 | $0.001845 | $0.001635 | $0.001741 | $2.73 | $6,514.31 |
| 2015-05-02 | $0.001741 | $0.001765 | $0.001601 | $0.001617 | $0.002428 | $6,049.74 |
| 2015-05-03 | $0.001616 | $0.001802 | $0.001610 | $0.001781 | $1.96 | $6,664.07 |
| 2015-05-04 | $0.001781 | $0.001784 | $0.001605 | $0.001613 | $1.32 | $6,035.86 |
| 2015-05-05 | $0.001613 | $0.001623 | $0.001591 | $0.001622 | $0.5870 | $6,069.05 |
| 2015-05-06 | $0.001623 | $0.001623 | $0.001547 | $0.001549 | $1.03 | $5,794.28 |
| 2015-05-07 | $0.001551 | $0.001568 | $0.001543 | $0.001561 | $0.0008615 | $5,841.87 |
| 2015-05-08 | $0.001603 | $0.001662 | $0.001602 | $0.001647 | $0.0001834 | $6,160.49 |
| 2015-05-09 | $0.001646 | $0.001700 | $0.001618 | $0.001692 | $9.15 | $6,329.37 |
| 2015-05-10 | $0.001690 | $0.001706 | $0.001670 | $0.001682 | $11.75 | $6,293.23 |
| 2015-05-11 | $0.001682 | $0.001710 | $0.001676 | $0.001709 | $11.93 | $6,392.60 |
| 2015-05-12 | $0.001441 | $0.001815 | $0.001441 | $0.001570 | $36.23 | $5,872.85 |
| 2015-05-13 | $0.001567 | $0.001584 | $0.001567 | $0.001580 | $0.0005061 | $5,911.87 |
| 2015-05-14 | $0.001772 | $0.001783 | $0.001755 | $0.001777 | $14.93 | $6,647.05 |
| 2015-05-15 | $0.001777 | $0.001782 | $0.001777 | $0.001781 | $14.97 | $6,661.87 |
| 2015-05-16 | $0.001364 | $0.001364 | $0.001353 | $0.001358 | $6.61 | $5,080.99 |
| 2015-05-17 | $0.001358 | $0.001785 | $0.001182 | $0.001184 | $31.17 | $4,429.70 |
| 2015-05-18 | $0.001184 | $0.001720 | $0.001181 | $0.001689 | $0.8452 | $6,319.53 |
| 2015-05-19 | $0.001690 | $0.001694 | $0.001159 | $0.001160 | $0.1032 | $4,338.78 |
| 2015-05-20 | $0.001160 | $0.001173 | $0.001159 | $0.001169 | $0.0004678 | $4,374.96 |
| 2015-05-23 | $0.001203 | $0.001586 | $0.001202 | $0.001577 | $12.52 | $5,899.56 |
| 2015-05-24 | $0.001577 | $0.001595 | $0.001576 | $0.001595 | $1.78 | $5,968.44 |
| 2015-05-25 | $0.001265 | $0.001570 | $0.001188 | $0.001562 | $39.81 | $5,845.73 |
| 2015-05-26 | $0.001563 | $0.001567 | $0.001178 | $0.001182 | $7.92 | $4,420.42 |
| 2015-05-27 | $0.001181 | $0.001193 | $0.001109 | $0.001110 | $12.47 | $4,154.71 |
| 2015-05-28 | $0.001110 | $0.001194 | $0.001108 | $0.001194 | $0.04834 | $4,467.60 |
| 2015-05-29 | $0.001194 | $0.001205 | $0.001136 | $0.001205 | $0.6710 | $4,506.62 |
| 2015-05-30 | $0.001204 | $0.001204 | $0.001180 | $0.001181 | $0.0007822 | $4,417.65 |
| 2015-05-31 | $0.001184 | $0.001185 | $0.001164 | $0.001166 | $19.25 | $4,362.20 |