Utrum OOT
Xếp hạng #?
14:22:11 14/06/2021
Utrum (OOT)
Không theo dõi
Lịch sử giá Utrum (OOT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.04567 | $0.04574 | $0.03415 | $0.03975 | $3,935.90 | $1,287,795 |
| 2018-08-02 | $0.03976 | $0.04746 | $0.03625 | $0.04106 | $3,567.08 | $1,330,298 |
| 2018-08-03 | $0.04106 | $0.04106 | $0.03588 | $0.04062 | $6,140.57 | $1,316,136 |
| 2018-08-04 | $0.04064 | $0.04079 | $0.03249 | $0.03690 | $8,715.17 | $1,195,523 |
| 2018-08-05 | $0.03691 | $0.03765 | $0.02958 | $0.03639 | $4,766.30 | $1,178,895 |
| 2018-08-06 | $0.03642 | $0.03685 | $0.02165 | $0.03452 | $4,154.12 | $1,118,489 |
| 2018-08-07 | $0.03451 | $0.03508 | $0.02918 | $0.03279 | $2,683.56 | $1,062,508 |
| 2018-08-08 | $0.03334 | $0.03409 | $0.02721 | $0.02960 | $3,932.74 | $959,187 |
| 2018-08-09 | $0.03025 | $0.03073 | $0.02702 | $0.02818 | $2,351.91 | $912,985 |
| 2018-08-10 | $0.02815 | $0.03188 | $0.02079 | $0.02104 | $2,485.06 | $681,610 |
| 2018-08-11 | $0.02103 | $0.03327 | $0.02052 | $0.02877 | $2,482.67 | $932,211 |
| 2018-08-12 | $0.02868 | $0.03357 | $0.02002 | $0.02483 | $2,231.94 | $804,442 |
| 2018-08-13 | $0.02484 | $0.02759 | $0.01858 | $0.02062 | $4,133.84 | $668,222 |
| 2018-08-14 | $0.02061 | $0.02387 | $0.01755 | $0.02169 | $3,744.91 | $702,845 |
| 2018-08-15 | $0.02171 | $0.02201 | $0.01888 | $0.02024 | $1,749.20 | $655,618 |
| 2018-08-16 | $0.02022 | $0.02979 | $0.02009 | $0.02979 | $6,203.95 | $965,337 |
| 2018-08-17 | $0.02980 | $0.2119 | $0.02555 | $0.2118 | $36,420.40 | $6,862,980 |
| 2018-08-18 | $0.2123 | $0.2134 | $0.02236 | $0.02436 | $6,555.60 | $789,165 |
| 2018-08-19 | $0.02437 | $0.02473 | $0.02113 | $0.02226 | $3,051.88 | $721,293 |
| 2018-08-20 | $0.02224 | $0.02326 | $0.02141 | $0.02185 | $4,724.14 | $708,058 |
| 2018-08-21 | $0.02181 | $0.02298 | $0.01312 | $0.02293 | $4,355.46 | $743,092 |
| 2018-08-22 | $0.02294 | $0.02655 | $0.02162 | $0.02168 | $4,755.72 | $702,326 |
| 2018-08-23 | $0.02169 | $0.02406 | $0.02031 | $0.02248 | $7,076.58 | $728,191 |
| 2018-08-24 | $0.02249 | $0.02470 | $0.02156 | $0.02257 | $4,193.68 | $731,399 |
| 2018-08-25 | $0.02254 | $0.02458 | $0.01878 | $0.02327 | $6,408.94 | $753,959 |
| 2018-08-26 | $0.02328 | $0.02395 | $0.02228 | $0.02314 | $3,354.66 | $749,877 |
| 2018-08-27 | $0.02317 | $0.02405 | $0.02215 | $0.02405 | $11,930.20 | $779,186 |
| 2018-08-28 | $0.02410 | $0.02803 | $0.02379 | $0.02532 | $5,020.70 | $820,279 |
| 2018-08-29 | $0.02533 | $0.02533 | $0.02293 | $0.02367 | $3,575.77 | $766,793 |
| 2018-08-30 | $0.02368 | $0.02499 | $0.02149 | $0.02487 | $3,276.17 | $805,793 |
| 2018-08-31 | $0.02488 | $0.02491 | $0.02321 | $0.02371 | $5,177.19 | $768,157 |