Utrum OOT
Xếp hạng #?
14:22:11 14/06/2021
Utrum (OOT)
Không theo dõi
Lịch sử giá Utrum (OOT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.005896 | $0.008443 | $0.005305 | $0.008385 | $835.21 | $543,380 |
| 2019-05-02 | $0.008388 | $0.008911 | $0.008180 | $0.008251 | $222.94 | $534,670 |
| 2019-05-03 | $0.008250 | $0.01109 | $0.007795 | $0.01075 | $630.95 | $696,431 |
| 2019-05-04 | $0.01075 | $0.01090 | $0.01012 | $0.01044 | $738.01 | $676,423 |
| 2019-05-05 | $0.01044 | $0.01087 | $0.01036 | $0.01079 | $592.94 | $699,126 |
| 2019-05-06 | $0.01079 | $0.01123 | $0.01024 | $0.01024 | $973.73 | $663,764 |
| 2019-05-07 | $0.01024 | $0.01120 | $0.01024 | $0.01094 | $573.81 | $708,670 |
| 2019-05-08 | $0.01092 | $0.01121 | $0.01079 | $0.01117 | $567.11 | $723,510 |
| 2019-05-09 | $0.01116 | $0.01458 | $0.01021 | $0.01043 | $1,025.73 | $675,751 |
| 2019-05-10 | $0.01042 | $0.01181 | $0.01023 | $0.01165 | $648.39 | $754,983 |
| 2019-05-11 | $0.01165 | $0.01319 | $0.01165 | $0.01286 | $795.63 | $833,243 |
| 2019-05-12 | $0.01286 | $0.01309 | $0.01192 | $0.01240 | $747.95 | $803,843 |
| 2019-05-13 | $0.01240 | $0.01453 | $0.01226 | $0.01406 | $760.76 | $910,997 |
| 2019-05-14 | $0.01407 | $0.01491 | $0.01160 | $0.01252 | $1,829.03 | $811,503 |
| 2019-05-15 | $0.01252 | $0.01252 | $0.007769 | $0.01015 | $3,571.97 | $657,826 |
| 2019-05-16 | $0.01014 | $0.01217 | $0.01013 | $0.01202 | $1,154.84 | $778,889 |
| 2019-05-17 | $0.01201 | $0.01214 | $0.01072 | $0.01125 | $1,098.75 | $729,134 |
| 2019-05-18 | $0.01125 | $0.01257 | $0.01099 | $0.01101 | $1,408.43 | $713,324 |
| 2019-05-19 | $0.01100 | $0.01206 | $0.01006 | $0.01198 | $1,194.07 | $776,175 |
| 2019-05-20 | $0.01198 | $0.01198 | $0.01120 | $0.01169 | $1,151.57 | $757,225 |
| 2019-05-21 | $0.01168 | $0.01235 | $0.01060 | $0.01209 | $1,155.10 | $783,350 |
| 2019-05-22 | $0.01209 | $0.01311 | $0.01207 | $0.01253 | $695.59 | $812,121 |
| 2019-05-23 | $0.01253 | $0.01281 | $0.01222 | $0.01272 | $742.45 | $824,027 |
| 2019-05-24 | $0.01272 | $0.01310 | $0.01262 | $0.01280 | $770.63 | $829,505 |
| 2019-05-25 | $0.01280 | $0.01324 | $0.01278 | $0.01308 | $734.59 | $847,596 |
| 2019-05-26 | $0.01308 | $0.02049 | $0.01006 | $0.01067 | $10.81 | $691,235 |
| 2019-05-27 | $0.01067 | $0.01274 | $0.006475 | $0.01134 | $1,150.33 | $734,720 |
| 2019-05-28 | $0.01133 | $0.01165 | $0.009835 | $0.01152 | $1,177.78 | $746,408 |
| 2019-05-29 | $0.01152 | $0.01152 | $0.009234 | $0.01023 | $709.80 | $663,170 |
| 2019-05-30 | $0.01023 | $0.01265 | $0.01020 | $0.01143 | $1,105.75 | $740,860 |
| 2019-05-31 | $0.01143 | $0.01214 | $0.01141 | $0.01212 | $752.80 | $785,603 |