Utrum OOT
Xếp hạng #?
14:22:11 14/06/2021
Utrum (OOT)
Không theo dõi
Lịch sử giá Utrum (OOT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.006595 | $0.007718 | $0.006576 | $0.007117 | $1,694.92 | $461,174 |
| 2019-04-02 | $0.007122 | $0.007605 | $0.006791 | $0.006945 | $2,442.86 | $450,035 |
| 2019-04-03 | $0.006947 | $0.007485 | $0.006910 | $0.007076 | $1,571.26 | $458,521 |
| 2019-04-04 | $0.007079 | $0.008999 | $0.007041 | $0.007550 | $2,016.73 | $489,209 |
| 2019-04-05 | $0.007549 | $0.007738 | $0.007549 | $0.007656 | $2,183.78 | $496,080 |
| 2019-04-06 | $0.007657 | $0.008748 | $0.006004 | $0.008630 | $5,269.00 | $559,194 |
| 2019-04-07 | $0.008622 | $0.008960 | $0.007465 | $0.008103 | $2,043.77 | $525,044 |
| 2019-04-08 | $0.008104 | $0.009112 | $0.007075 | $0.008862 | $2,221.92 | $574,268 |
| 2019-04-09 | $0.008862 | $0.008865 | $0.008324 | $0.008683 | $1,039.50 | $562,644 |
| 2019-04-10 | $0.008681 | $0.009161 | $0.008599 | $0.008919 | $1,626.24 | $577,979 |
| 2019-04-11 | $0.008925 | $0.009297 | $0.008291 | $0.008305 | $2,019.06 | $538,165 |
| 2019-04-12 | $0.008300 | $0.008300 | $0.007961 | $0.008145 | $1,608.67 | $527,797 |
| 2019-04-13 | $0.008144 | $0.009489 | $0.008111 | $0.008948 | $1,948.11 | $579,828 |
| 2019-04-14 | $0.008948 | $0.009473 | $0.008938 | $0.009383 | $1,305.87 | $607,998 |
| 2019-04-15 | $0.009383 | $0.009429 | $0.009036 | $0.009150 | $1,400.24 | $592,927 |
| 2019-04-16 | $0.009150 | $0.009647 | $0.009126 | $0.009644 | $1,239.67 | $624,928 |
| 2019-04-17 | $0.009639 | $0.009707 | $0.009514 | $0.009600 | $1,522.33 | $622,065 |
| 2019-04-18 | $0.009599 | $0.009895 | $0.008107 | $0.009839 | $2,935.33 | $637,591 |
| 2019-04-19 | $0.009840 | $0.009842 | $0.007562 | $0.008788 | $2,388.06 | $569,449 |
| 2019-04-20 | $0.008790 | $0.008807 | $0.006200 | $0.008239 | $1,973.73 | $533,863 |
| 2019-04-21 | $0.008241 | $0.008264 | $0.005956 | $0.008150 | $1,736.65 | $528,150 |
| 2019-04-22 | $0.008145 | $0.008370 | $0.006559 | $0.008315 | $1,861.18 | $538,829 |
| 2019-04-23 | $0.008316 | $0.01151 | $0.006686 | $0.01075 | $828.15 | $696,510 |
| 2019-04-24 | $0.01074 | $0.01083 | $0.009134 | $0.009314 | $1,449.45 | $603,559 |
| 2019-04-25 | $0.009314 | $0.009347 | $0.006656 | $0.007498 | $2,467.78 | $485,896 |
| 2019-04-26 | $0.007520 | $0.007616 | $0.005981 | $0.006258 | $709.71 | $405,537 |
| 2019-04-27 | $0.006260 | $0.008126 | $0.004887 | $0.006961 | $1,127.83 | $451,106 |
| 2019-04-28 | $0.006961 | $0.006990 | $0.005345 | $0.005371 | $908.74 | $348,066 |
| 2019-04-29 | $0.005373 | $0.008821 | $0.005368 | $0.005702 | $1,166.75 | $369,475 |
| 2019-04-30 | $0.005703 | $0.008458 | $0.005196 | $0.005896 | $1,029.07 | $382,037 |