UtilityCoin UTIL
Xếp hạng #?
00:14:15 17/05/2016
UtilityCoin (UTIL)
Không hoạt động
Lịch sử giá UtilityCoin (UTIL) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-02 | $0.0005398 | $0.0006102 | $0.0005398 | $0.0006022 | $18.07 | $2,253.23 |
| 2015-11-03 | $0.0006032 | $0.0006043 | $0.0005973 | $0.0006013 | $18.04 | $2,249.70 |
| 2015-11-04 | $0.0006228 | $0.0007483 | $0.0005746 | $0.0006174 | $0.02223 | $2,310.02 |
| 2015-11-05 | $0.0006215 | $0.0006848 | $0.0005731 | $0.0005931 | $0.03952 | $2,218.94 |
| 2015-11-06 | $0.0005911 | $0.0005937 | $0.0005474 | $0.0005608 | $10.44 | $2,098.11 |
| 2015-11-07 | $0.0005617 | $0.0005859 | $0.0005586 | $0.0005744 | $10.69 | $2,148.88 |
| 2015-11-08 | $0.0005882 | $0.0005907 | $0.0005641 | $0.0005696 | $2.85 | $2,131.25 |
| 2015-11-09 | $0.0005713 | $0.0005895 | $0.0004906 | $0.0004957 | $7.12 | $1,854.73 |
| 2015-11-10 | $0.0004943 | $0.0004958 | $0.0003159 | $0.0003232 | $42.60 | $1,209.09 |
| 2015-11-11 | $0.0003233 | $0.0003270 | $0.0002121 | $0.0002177 | $16.94 | $814.48 |
| 2015-11-12 | $0.0002178 | $0.0002541 | $0.0002178 | $0.0002541 | $1.30 | $950.83 |
| 2015-11-13 | $0.0002536 | $0.0003319 | $0.0002446 | $0.0003295 | $32.50 | $1,232.86 |
| 2015-11-14 | $0.0003300 | $0.0003314 | $0.0002370 | $0.0003261 | $0.2529 | $1,220.16 |
| 2015-11-15 | $0.0003262 | $0.0003271 | $0.0002320 | $0.0002818 | $4.13 | $1,054.33 |
| 2015-11-16 | $0.0002817 | $0.0002830 | $0.0002303 | $0.0002315 | $0.1036 | $866.11 |
| 2015-11-17 | $0.0002315 | $0.0002673 | $0.0002307 | $0.0002647 | $1.23 | $990.26 |
| 2015-11-18 | $0.0002647 | $0.0002653 | $0.0002638 | $0.0002653 | $1.23 | $992.73 |
| 2015-11-19 | $0.0002636 | $0.0002926 | $0.0002576 | $0.0002902 | $4.42 | $1,085.69 |
| 2015-11-20 | $0.0002903 | $0.0002906 | $0.0002779 | $0.0002856 | $0.2131 | $1,068.42 |
| 2015-11-21 | $0.0002281 | $0.0002287 | $0.0002273 | $0.0002287 | $2.29 | $855.48 |
| 2015-11-22 | $0.0002288 | $0.0002289 | $0.0002152 | $0.0002172 | $0.4619 | $812.73 |
| 2015-11-23 | $0.0002174 | $0.0002885 | $0.0002159 | $0.0002875 | $0.3997 | $1,075.55 |
| 2015-11-24 | $0.0002875 | $0.0002875 | $0.0002137 | $0.0002144 | $3.78 | $802.26 |
| 2015-11-25 | $0.0002144 | $0.0003291 | $0.0002122 | $0.0003284 | $1.25 | $1,228.62 |
| 2015-11-26 | $0.0003282 | $0.0004574 | $0.0002571 | $0.0002664 | $0.3183 | $996.54 |
| 2015-11-27 | $0.0002645 | $0.0002727 | $0.0002609 | $0.0002681 | $0.001296 | $1,002.96 |