Utrum OOT
Xếp hạng #?
14:22:11 14/06/2021
Utrum (OOT)
Không theo dõi
Lịch sử giá Utrum (OOT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01220 | $0.01223 | $0.01041 | $0.01048 | $11,065.49 | $452,709 |
| 2019-01-02 | $0.01051 | $0.01456 | $0.01044 | $0.01209 | $12,590.86 | $522,449 |
| 2019-01-03 | $0.01212 | $0.01806 | $0.008060 | $0.008084 | $12,235.82 | $349,223 |
| 2019-01-04 | $0.008084 | $0.01565 | $0.007315 | $0.007932 | $2,962.82 | $342,654 |
| 2019-01-05 | $0.007920 | $0.01593 | $0.007907 | $0.01130 | $5,876.29 | $488,288 |
| 2019-01-06 | $0.01130 | $0.01549 | $0.01056 | $0.01164 | $6,625.16 | $502,969 |
| 2019-01-07 | $0.01165 | $0.01281 | $0.01091 | $0.01176 | $7,207.37 | $508,006 |
| 2019-01-08 | $0.01179 | $0.01689 | $0.01056 | $0.01056 | $4,645.92 | $456,245 |
| 2019-01-09 | $0.01056 | $0.01631 | $0.01030 | $0.01162 | $4,948.46 | $502,158 |
| 2019-01-10 | $0.01162 | $0.01221 | $0.01002 | $0.01002 | $4,233.61 | $433,018 |
| 2019-01-11 | $0.01002 | $0.01423 | $0.009903 | $0.01049 | $5,422.49 | $452,990 |
| 2019-01-12 | $0.01049 | $0.01069 | $0.01044 | $0.01051 | $5,379.70 | $681,337 |
| 2019-01-13 | $0.01051 | $0.01074 | $0.009345 | $0.01007 | $4,240.55 | $652,816 |
| 2019-01-14 | $0.01008 | $0.01120 | $0.007139 | $0.01058 | $6,184.01 | $685,794 |
| 2019-01-15 | $0.01058 | $0.01087 | $0.009799 | $0.01066 | $9,070.26 | $690,943 |
| 2019-01-16 | $0.01065 | $0.01206 | $0.009735 | $0.01162 | $4,326.80 | $752,991 |
| 2019-01-17 | $0.01162 | $0.01162 | $0.007332 | $0.01111 | $7,572.07 | $719,649 |
| 2019-01-18 | $0.01111 | $0.01111 | $0.007793 | $0.01028 | $12,731.90 | $666,378 |
| 2019-01-19 | $0.01029 | $0.01170 | $0.008539 | $0.009944 | $6,193.98 | $644,392 |
| 2019-01-20 | $0.009937 | $0.01162 | $0.006139 | $0.01136 | $6,900.00 | $736,100 |
| 2019-01-21 | $0.01136 | $0.01161 | $0.007021 | $0.01021 | $6,742.23 | $661,893 |
| 2019-01-22 | $0.01022 | $0.01070 | $0.007350 | $0.009610 | $6,061.81 | $622,712 |
| 2019-01-23 | $0.009610 | $0.009618 | $0.007088 | $0.009091 | $6,702.82 | $589,081 |
| 2019-01-24 | $0.009091 | $0.009564 | $0.007865 | $0.009517 | $5,660.92 | $616,717 |
| 2019-01-25 | $0.009523 | $0.01192 | $0.008559 | $0.01189 | $5,684.41 | $770,243 |
| 2019-01-26 | $0.01189 | $0.01189 | $0.009445 | $0.009457 | $3,822.18 | $612,817 |
| 2019-01-27 | $0.009457 | $0.01194 | $0.008725 | $0.01100 | $5,130.79 | $713,119 |
| 2019-01-28 | $0.01100 | $0.01491 | $0.009516 | $0.01107 | $5,546.05 | $717,132 |
| 2019-01-29 | $0.01107 | $0.01512 | $0.008918 | $0.01111 | $5,671.72 | $720,117 |
| 2019-01-30 | $0.01111 | $0.01496 | $0.007138 | $0.009578 | $2,303.63 | $620,627 |
| 2019-01-31 | $0.009577 | $0.01417 | $0.009302 | $0.01060 | $5,437.27 | $686,791 |