UtilityCoin UTIL
Xếp hạng #?
00:14:15 17/05/2016
UtilityCoin (UTIL)
Không hoạt động
Lịch sử giá UtilityCoin (UTIL) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.001186 | $0.001428 | $0.001154 | $0.001420 | $0.003336 | $5,312.69 |
| 2015-07-02 | $0.001420 | $0.001436 | $0.001126 | $0.001242 | $2.73 | $4,645.76 |
| 2015-07-03 | $0.001241 | $0.001249 | $0.001235 | $0.001248 | $0.1708 | $4,668.28 |
| 2015-07-04 | $0.001248 | $0.001266 | $0.001037 | $0.001266 | $1.79 | $4,735.52 |
| 2015-07-05 | $0.001265 | $0.001331 | $0.001255 | $0.001313 | $1.80 | $4,911.21 |
| 2015-07-06 | $0.001076 | $0.001110 | $0.001072 | $0.001076 | $30.44 | $4,026.38 |
| 2015-07-07 | $0.001076 | $0.001085 | $0.0009984 | $0.001005 | $0.01904 | $3,761.53 |
| 2015-07-08 | $0.001004 | $0.001158 | $0.0009967 | $0.001020 | $0.09189 | $3,816.75 |
| 2015-07-09 | $0.001021 | $0.001318 | $0.001007 | $0.001312 | $7.24 | $4,909.68 |
| 2015-07-10 | $0.001311 | $0.001345 | $0.001212 | $0.001285 | $3.23 | $4,807.16 |
| 2015-07-11 | $0.001285 | $0.001291 | $0.001282 | $0.001284 | $0.0003949 | $4,804.81 |
| 2015-07-12 | $0.001325 | $0.001418 | $0.001325 | $0.001403 | $0.1249 | $5,247.78 |
| 2015-07-13 | $0.001402 | $0.001402 | $0.001267 | $0.001317 | $1.13 | $4,927.97 |
| 2015-07-14 | $0.001317 | $0.001317 | $0.0009689 | $0.001082 | $53.33 | $4,047.82 |
| 2015-07-15 | $0.001081 | $0.001169 | $0.001043 | $0.001043 | $0.1263 | $3,903.29 |
| 2015-07-16 | $0.001044 | $0.001254 | $0.001005 | $0.001251 | $4.90 | $4,681.94 |
| 2015-07-17 | $0.001251 | $0.001459 | $0.001225 | $0.001459 | $0.9166 | $5,458.05 |
| 2015-07-18 | $0.001458 | $0.001475 | $0.001431 | $0.001435 | $0.8637 | $5,368.78 |
| 2015-07-19 | $0.001434 | $0.001511 | $0.001423 | $0.001510 | $25.99 | $5,647.77 |
| 2015-07-20 | $0.001510 | $0.001559 | $0.001507 | $0.001559 | $70.50 | $5,832.93 |
| 2015-07-21 | $0.001562 | $0.001568 | $0.0009743 | $0.001381 | $15.80 | $5,167.42 |
| 2015-07-22 | $0.001379 | $0.001388 | $0.001242 | $0.001248 | $4.04 | $4,667.98 |
| 2015-07-23 | $0.001247 | $0.001251 | $0.001241 | $0.001241 | $3.72 | $4,642.99 |
| 2015-07-25 | $0.001329 | $0.001454 | $0.001322 | $0.001444 | $0.9201 | $5,401.70 |
| 2015-07-26 | $0.001443 | $0.001465 | $0.001439 | $0.001464 | $0.7319 | $5,476.68 |
| 2015-07-27 | $0.001156 | $0.001189 | $0.001155 | $0.001178 | $5.89 | $4,405.53 |
| 2015-07-28 | $0.001177 | $0.001481 | $0.001177 | $0.001186 | $0.1408 | $4,439.05 |
| 2015-07-29 | $0.001187 | $0.001187 | $0.001164 | $0.001174 | $0.001375 | $4,391.83 |