Utrum OOT
Xếp hạng #?
14:22:11 14/06/2021
Utrum (OOT)
Không theo dõi
Lịch sử giá Utrum (OOT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.004359 | $0.004385 | $0.003440 | $0.003593 | $709.90 | $232,829 |
| 2019-10-02 | $0.003593 | $0.01287 | $0.002036 | $0.01281 | $511.13 | $829,971 |
| 2019-10-03 | $0.01282 | $0.01285 | $0.001702 | $0.004955 | $375.58 | $321,114 |
| 2019-10-04 | $0.004955 | $0.005104 | $0.004606 | $0.004611 | $126.77 | $298,824 |
| 2019-10-05 | $0.004611 | $0.005875 | $0.004598 | $0.005710 | $530.77 | $370,015 |
| 2019-10-06 | $0.005709 | $0.007164 | $0.003499 | $0.005136 | $204.24 | $332,789 |
| 2019-10-07 | $0.005135 | $0.005149 | $0.003447 | $0.003939 | $464.52 | $255,219 |
| 2019-10-08 | $0.003939 | $0.005011 | $0.003025 | $0.004968 | $672.46 | $321,898 |
| 2019-10-09 | $0.004968 | $0.005178 | $0.004815 | $0.004816 | $2,674.80 | $312,071 |
| 2019-10-10 | $0.004815 | $0.004955 | $0.004560 | $0.004899 | $83.75 | $317,483 |
| 2019-10-11 | $0.004899 | $0.004907 | $0.001717 | $0.001720 | $860.30 | $111,454 |
| 2019-10-12 | $0.001720 | $0.004421 | $0.001720 | $0.004401 | $117.68 | $285,163 |
| 2019-10-13 | $0.004400 | $0.004613 | $0.004375 | $0.004562 | $191.52 | $295,613 |
| 2019-10-14 | $0.004562 | $0.004577 | $0.004337 | $0.004384 | $120.01 | $284,086 |
| 2019-10-15 | $0.004385 | $0.004980 | $0.003569 | $0.004980 | $363.70 | $322,710 |
| 2019-10-16 | $0.004979 | $0.005041 | $0.004219 | $0.004993 | $180.09 | $323,539 |
| 2019-10-17 | $0.004988 | $0.006335 | $0.002854 | $0.006330 | $210.15 | $410,204 |
| 2019-10-18 | $0.006330 | $0.006859 | $0.005906 | $0.006475 | $483.14 | $419,576 |
| 2019-10-19 | $0.006474 | $0.006800 | $0.003133 | $0.006787 | $73.39 | $439,820 |
| 2019-10-20 | $0.006789 | $0.007088 | $0.006610 | $0.006781 | $712.99 | $439,419 |
| 2019-10-21 | $0.006781 | $0.006786 | $0.003479 | $0.006596 | $154.55 | $427,420 |
| 2019-10-22 | $0.006596 | $0.006602 | $0.003462 | $0.006266 | $275.91 | $406,045 |
| 2019-10-23 | $0.006266 | $0.006539 | $0.003309 | $0.006212 | $344.55 | $402,568 |
| 2019-10-24 | $0.006212 | $0.006247 | $0.001853 | $0.004177 | $146.71 | $270,665 |
| 2019-10-25 | $0.004177 | $0.004405 | $0.004097 | $0.004262 | $245.44 | $276,173 |
| 2019-10-26 | $0.004261 | $0.004369 | $0.0009665 | $0.003774 | $126.94 | $244,578 |
| 2019-10-27 | $0.003775 | $0.003901 | $0.001442 | $0.003632 | $202.04 | $235,355 |
| 2019-10-28 | $0.003630 | $0.003689 | $0.001073 | $0.001091 | $95.31 | $70,727.28 |
| 2019-10-29 | $0.001091 | $0.003295 | $0.001090 | $0.002914 | $179.65 | $188,852 |
| 2019-10-30 | $0.002913 | $0.002921 | $0.001809 | $0.002733 | $192.61 | $177,087 |
| 2019-10-31 | $0.002731 | $0.006463 | $0.002181 | $0.003534 | $308.21 | $228,976 |