Utrum OOT
Xếp hạng #?
14:22:11 14/06/2021
Utrum (OOT)
Không theo dõi
Lịch sử giá Utrum (OOT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02541 | $0.02607 | $0.02181 | $0.02382 | $43,538.00 | $771,617 |
| 2018-11-02 | $0.02382 | $0.02624 | $0.02010 | $0.02614 | $34,979.00 | $846,873 |
| 2018-11-03 | $0.02614 | $0.02614 | $0.02149 | $0.02349 | $20,768.50 | $760,971 |
| 2018-11-04 | $0.02349 | $0.02504 | $0.02209 | $0.02263 | $22,777.60 | $733,149 |
| 2018-11-05 | $0.02265 | $0.02575 | $0.02262 | $0.02551 | $66,086.90 | $826,419 |
| 2018-11-06 | $0.02554 | $0.03469 | $0.02367 | $0.03099 | $115,099 | $1,108,568 |
| 2018-11-07 | $0.03103 | $0.03199 | $0.02826 | $0.03161 | $93,087.30 | $1,024,192 |
| 2018-11-08 | $0.03159 | $0.03168 | $0.02557 | $0.02702 | $68,022.00 | $875,469 |
| 2018-11-09 | $0.02702 | $0.02747 | $0.01934 | $0.02594 | $69,363.20 | $840,406 |
| 2018-11-10 | $0.02592 | $0.02701 | $0.02592 | $0.02685 | $68,769.20 | $869,845 |
| 2018-11-11 | $0.02681 | $0.03153 | $0.02667 | $0.02729 | $793.16 | $884,146 |
| 2018-11-12 | $0.02725 | $0.03393 | $0.02044 | $0.02751 | $25,361.70 | $891,193 |
| 2018-11-13 | $0.02748 | $0.02789 | $0.02716 | $0.02756 | $16,351.20 | $892,991 |
| 2018-11-14 | $0.02753 | $0.02768 | $0.02341 | $0.02436 | $6,695.13 | $789,314 |
| 2018-11-15 | $0.03044 | $0.03081 | $0.02151 | $0.02560 | $21,548.90 | $829,309 |
| 2018-11-16 | $0.02561 | $0.02561 | $0.01822 | $0.02500 | $40,204.80 | $809,856 |
| 2018-11-17 | $0.02500 | $0.02503 | $0.01742 | $0.02278 | $35,649.30 | $738,041 |
| 2018-11-18 | $0.02281 | $0.02391 | $0.01581 | $0.02372 | $39,847.50 | $768,413 |
| 2018-11-19 | $0.02375 | $0.02375 | $0.01546 | $0.01950 | $29,055.70 | $631,860 |
| 2018-11-20 | $0.01939 | $0.02056 | $0.01307 | $0.01869 | $38,819.50 | $605,716 |
| 2018-11-21 | $0.01873 | $0.01918 | $0.01488 | $0.01871 | $32,052.70 | $606,202 |
| 2018-11-22 | $0.01867 | $0.01881 | $0.01438 | $0.01728 | $35,180.00 | $559,958 |
| 2018-11-23 | $0.01719 | $0.01791 | $0.01456 | $0.01738 | $31,050.10 | $563,081 |
| 2018-11-24 | $0.01737 | $0.01772 | $0.008669 | $0.009380 | $11,235.30 | $303,902 |
| 2018-11-25 | $0.008692 | $0.03807 | $0.008037 | $0.01540 | $11,636.40 | $498,812 |
| 2018-11-26 | $0.01538 | $0.02430 | $0.009622 | $0.01434 | $59,544.10 | $464,562 |
| 2018-11-27 | $0.01431 | $0.01448 | $0.008832 | $0.01400 | $63,153.70 | $453,659 |
| 2018-11-28 | $0.01403 | $0.01626 | $0.01382 | $0.01575 | $6,285.75 | $510,434 |
| 2018-11-29 | $0.01580 | $0.01681 | $0.01081 | $0.01225 | $10,114.44 | $397,015 |
| 2018-11-30 | $0.01227 | $0.01621 | $0.009479 | $0.01424 | $16,699.88 | $461,526 |