Utrum OOT
Xếp hạng #?
14:22:11 14/06/2021
Utrum (OOT)
Không theo dõi
Lịch sử giá Utrum (OOT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02416 | $0.02754 | $0.01972 | $0.02636 | $6,725.23 | $853,994 |
| 2018-10-02 | $0.02633 | $0.02641 | $0.01573 | $0.02291 | $11,268.50 | $742,367 |
| 2018-10-03 | $0.02292 | $0.02889 | $0.02214 | $0.02888 | $26,296.40 | $935,601 |
| 2018-10-04 | $0.02889 | $0.03614 | $0.02014 | $0.02521 | $44,889.20 | $816,686 |
| 2018-10-05 | $0.02520 | $0.03534 | $0.02399 | $0.03521 | $66,722.90 | $1,140,839 |
| 2018-10-06 | $0.03523 | $0.03526 | $0.01131 | $0.02389 | $31,089.20 | $774,177 |
| 2018-10-07 | $0.02391 | $0.02404 | $0.01378 | $0.01383 | $4,381.06 | $448,086 |
| 2018-10-08 | $0.01388 | $0.01442 | $0.01377 | $0.01435 | $1,303.38 | $464,863 |
| 2018-10-09 | $0.01436 | $0.01439 | $0.01305 | $0.01342 | $3,134.55 | $434,874 |
| 2018-10-10 | $0.01340 | $0.01463 | $0.01323 | $0.01441 | $1,650.00 | $466,940 |
| 2018-10-11 | $0.01440 | $0.01441 | $0.01201 | $0.01202 | $594.96 | $389,339 |
| 2018-10-12 | $0.01201 | $0.01357 | $0.01198 | $0.01232 | $4,690.50 | $399,266 |
| 2018-10-13 | $0.01231 | $0.01261 | $0.01228 | $0.01248 | $496.60 | $404,311 |
| 2018-10-14 | $0.01248 | $0.01274 | $0.01244 | $0.01268 | $417.72 | $410,749 |
| 2018-10-15 | $0.01269 | $0.01731 | $0.01260 | $0.01503 | $231.32 | $487,122 |
| 2018-10-16 | $0.01503 | $0.02538 | $0.01491 | $0.02526 | $6,169.10 | $818,299 |
| 2018-10-17 | $0.02531 | $0.03653 | $0.02353 | $0.03290 | $36,045.00 | $1,065,894 |
| 2018-10-18 | $0.03285 | $0.03945 | $0.02812 | $0.03945 | $12,972.80 | $1,278,264 |
| 2018-10-19 | $0.03945 | $0.03945 | $0.01534 | $0.03044 | $30,270.30 | $986,323 |
| 2018-10-20 | $0.03041 | $0.03278 | $0.01854 | $0.02392 | $12,217.20 | $775,029 |
| 2018-10-21 | $0.02393 | $0.02432 | $0.01487 | $0.02390 | $11,700.30 | $774,203 |
| 2018-10-22 | $0.02390 | $0.02503 | $0.01602 | $0.02498 | $6,596.96 | $809,383 |
| 2018-10-23 | $0.02500 | $0.02782 | $0.02016 | $0.02544 | $10,874.60 | $824,148 |
| 2018-10-24 | $0.02537 | $0.03494 | $0.01612 | $0.02521 | $24,589.70 | $816,851 |
| 2018-10-25 | $0.02523 | $0.02823 | $0.01894 | $0.02813 | $18,786.10 | $911,550 |
| 2018-10-26 | $0.02809 | $0.02858 | $0.02175 | $0.02477 | $26,338.70 | $802,537 |
| 2018-10-27 | $0.02479 | $0.02665 | $0.01329 | $0.02584 | $23,949.30 | $837,347 |
| 2018-10-28 | $0.02583 | $0.02628 | $0.01715 | $0.02606 | $24,282.40 | $844,210 |
| 2018-10-29 | $0.01904 | $0.02642 | $0.01904 | $0.02580 | $23,445.90 | $835,880 |
| 2018-10-30 | $0.02581 | $0.02586 | $0.02396 | $0.02472 | $22,454.90 | $801,037 |
| 2018-10-31 | $0.02474 | $0.02623 | $0.01839 | $0.02542 | $26,025.80 | $823,694 |