UtilityCoin UTIL
Xếp hạng #?
00:14:15 17/05/2016
UtilityCoin (UTIL)
Không hoạt động
Lịch sử giá UtilityCoin (UTIL) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.0009112 | $0.002380 | $0.0007455 | $0.001131 | $137.77 | $4,230.51 |
| 2015-10-02 | $0.001131 | $0.002378 | $0.001069 | $0.001070 | $75.95 | $4,004.42 |
| 2015-10-03 | $0.001070 | $0.001077 | $0.001069 | $0.001075 | $0.002802 | $4,020.39 |
| 2015-10-04 | $0.001074 | $0.001075 | $0.0006045 | $0.0006098 | $93.87 | $2,281.44 |
| 2015-10-05 | $0.0006099 | $0.0008916 | $0.0004838 | $0.0004853 | $17.63 | $1,815.63 |
| 2015-10-06 | $0.0004856 | $0.0006964 | $0.0004851 | $0.0006938 | $4.64 | $2,595.92 |
| 2015-10-07 | $0.0006939 | $0.0008168 | $0.0006937 | $0.0008088 | $4.19 | $3,025.99 |
| 2015-10-08 | $0.0008091 | $0.001826 | $0.0007295 | $0.001825 | $31.42 | $6,829.07 |
| 2015-10-09 | $0.001825 | $0.001952 | $0.0006279 | $0.001215 | $24.25 | $4,545.30 |
| 2015-10-10 | $0.001215 | $0.001960 | $0.0008097 | $0.001959 | $8.76 | $7,329.63 |
| 2015-10-11 | $0.001960 | $0.001962 | $0.001955 | $0.001955 | $2.47 | $7,314.66 |
| 2015-10-12 | $0.0008607 | $0.001226 | $0.0008125 | $0.001224 | $19.31 | $4,580.02 |
| 2015-10-13 | $0.001224 | $0.001244 | $0.0006484 | $0.001239 | $3.60 | $4,636.22 |
| 2015-10-14 | $0.001240 | $0.001246 | $0.001237 | $0.001242 | $0.0001660 | $4,645.50 |
| 2015-10-15 | $0.0008594 | $0.0008624 | $0.0008594 | $0.0008624 | $0.8915 | $3,226.37 |
| 2015-10-16 | $0.0008621 | $0.0009049 | $0.0006797 | $0.0008929 | $15.70 | $3,340.51 |
| 2015-10-17 | $0.0008938 | $0.0009091 | $0.0008920 | $0.0009067 | $12.05 | $3,392.35 |
| 2015-10-19 | $0.0007244 | $0.0008973 | $0.0007244 | $0.0008932 | $1.79 | $3,341.62 |
| 2015-10-20 | $0.0008931 | $0.0009046 | $0.0008923 | $0.0009039 | $0.0006967 | $3,381.69 |
| 2015-10-21 | $0.0007396 | $0.0007411 | $0.0007373 | $0.0007377 | $0.002739 | $2,760.02 |
| 2015-10-22 | $0.0007376 | $0.0009302 | $0.0007372 | $0.0009284 | $33.06 | $3,473.64 |
| 2015-10-23 | $0.0009289 | $0.0009289 | $0.0007385 | $0.0008904 | $2.86 | $3,331.27 |
| 2015-10-24 | $0.0008903 | $0.0009016 | $0.0008903 | $0.0008972 | $0.0001673 | $3,356.80 |
| 2015-10-25 | $0.0007878 | $0.0009631 | $0.0007563 | $0.0008380 | $13.37 | $3,135.36 |
| 2015-10-26 | $0.0008397 | $0.0008406 | $0.0007434 | $0.0007560 | $2.01 | $2,828.52 |
| 2015-10-27 | $0.0007560 | $0.0007899 | $0.0007553 | $0.0007755 | $11.85 | $2,901.35 |
| 2015-10-28 | $0.0007756 | $0.0008170 | $0.0007238 | $0.0008170 | $18.00 | $3,056.77 |
| 2015-10-29 | $0.0008164 | $0.0008228 | $0.0005728 | $0.0005962 | $18.81 | $2,230.76 |
| 2015-10-30 | $0.0005963 | $0.0007701 | $0.0004821 | $0.0007512 | $5.50 | $2,810.36 |
| 2015-10-31 | $0.0007512 | $0.0007621 | $0.0007082 | $0.0007223 | $0.03171 | $2,702.21 |