Utrum OOT
Xếp hạng #?
14:22:11 14/06/2021
Utrum (OOT)
Không theo dõi
Lịch sử giá Utrum (OOT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02369 | $0.02661 | $0.02369 | $0.02615 | $2,570.92 | $847,252 |
| 2018-09-02 | $0.02615 | $0.02882 | $0.02418 | $0.02831 | $9,580.26 | $917,132 |
| 2018-09-03 | $0.02831 | $0.02835 | $0.02440 | $0.02552 | $4,996.46 | $826,756 |
| 2018-09-04 | $0.02552 | $0.02638 | $0.02513 | $0.02619 | $8,982.96 | $848,626 |
| 2018-09-05 | $0.02619 | $0.02667 | $0.02136 | $0.02136 | $5,685.42 | $692,143 |
| 2018-09-06 | $0.02139 | $0.02304 | $0.01957 | $0.02300 | $4,198.22 | $745,107 |
| 2018-09-07 | $0.02300 | $0.02323 | $0.01864 | $0.01864 | $2,635.95 | $603,999 |
| 2018-09-08 | $0.01865 | $0.02402 | $0.01861 | $0.02033 | $1,537.12 | $658,645 |
| 2018-09-09 | $0.02025 | $0.02247 | $0.01939 | $0.02149 | $588.16 | $696,352 |
| 2018-09-10 | $0.02151 | $0.02202 | $0.01955 | $0.01989 | $3,778.22 | $644,499 |
| 2018-09-11 | $0.01992 | $0.02125 | $0.01975 | $0.02024 | $1,730.47 | $655,622 |
| 2018-09-12 | $0.02023 | $0.02113 | $0.01668 | $0.01902 | $3,817.54 | $616,152 |
| 2018-09-13 | $0.01903 | $0.02237 | $0.01903 | $0.02174 | $2,013.29 | $704,520 |
| 2018-09-14 | $0.02170 | $0.02246 | $0.02048 | $0.02128 | $2,340.33 | $689,334 |
| 2018-09-15 | $0.02125 | $0.02486 | $0.02057 | $0.02329 | $1,828.77 | $754,747 |
| 2018-09-16 | $0.02333 | $0.02333 | $0.01992 | $0.02105 | $6,027.54 | $681,989 |
| 2018-09-17 | $0.02107 | $0.03710 | $0.02022 | $0.02450 | $4,941.81 | $793,785 |
| 2018-09-18 | $0.02450 | $0.02906 | $0.02017 | $0.02748 | $6,393.90 | $890,295 |
| 2018-09-19 | $0.02747 | $0.02801 | $0.02281 | $0.02516 | $6,328.86 | $815,163 |
| 2018-09-20 | $0.02516 | $0.02531 | $0.02201 | $0.02388 | $4,885.16 | $773,642 |
| 2018-09-21 | $0.02388 | $0.03004 | $0.02199 | $0.02633 | $3,884.62 | $853,236 |
| 2018-09-22 | $0.02638 | $0.02781 | $0.02466 | $0.02601 | $3,206.02 | $842,590 |
| 2018-09-23 | $0.02602 | $0.02734 | $0.02410 | $0.02729 | $6,159.62 | $884,120 |
| 2018-09-24 | $0.02732 | $0.02950 | $0.02075 | $0.02078 | $4,820.93 | $673,286 |
| 2018-09-25 | $0.02078 | $0.02378 | $0.01981 | $0.02364 | $2,414.61 | $766,061 |
| 2018-09-26 | $0.02366 | $0.02821 | $0.02297 | $0.02663 | $2,454.99 | $862,830 |
| 2018-09-27 | $0.02662 | $0.02877 | $0.02280 | $0.02874 | $4,545.86 | $931,022 |
| 2018-09-28 | $0.02875 | $0.02946 | $0.02414 | $0.02822 | $5,686.54 | $914,191 |
| 2018-09-29 | $0.02816 | $0.02933 | $0.02303 | $0.02745 | $9,331.52 | $889,278 |
| 2018-09-30 | $0.02742 | $0.02790 | $0.02241 | $0.02419 | $10,182.80 | $783,735 |