Utrum OOT
Xếp hạng #?
14:22:11 14/06/2021
Utrum (OOT)
Không theo dõi
Lịch sử giá Utrum (OOT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.003532 | $0.004037 | $0.003433 | $0.003971 | $636.47 | $257,312 |
| 2019-11-02 | $0.003971 | $0.006765 | $0.003586 | $0.006712 | $920.12 | $434,954 |
| 2019-11-03 | $0.006712 | $0.007008 | $0.006711 | $0.007005 | $225.51 | $453,924 |
| 2019-11-04 | $0.007005 | $0.007893 | $0.006944 | $0.007721 | $1,232.12 | $500,304 |
| 2019-11-05 | $0.007721 | $0.007858 | $0.007637 | $0.007834 | $85.67 | $507,639 |
| 2019-11-06 | $0.007833 | $0.008943 | $0.007750 | $0.008527 | $2,274.23 | $552,535 |
| 2019-11-07 | $0.008519 | $0.008533 | $0.007825 | $0.007839 | $2,748.43 | $507,949 |
| 2019-11-08 | $0.007839 | $0.008341 | $0.007826 | $0.008056 | $166.19 | $522,014 |
| 2019-11-09 | $0.008057 | $0.008352 | $0.007925 | $0.008344 | $1,715.30 | $540,675 |
| 2019-11-10 | $0.008344 | $0.009470 | $0.007419 | $0.007422 | $1,522.84 | $480,954 |
| 2019-11-11 | $0.007419 | $0.008018 | $0.007333 | $0.007949 | $980.03 | $515,097 |
| 2019-11-12 | $0.007949 | $0.008134 | $0.007319 | $0.008134 | $1,441.83 | $527,102 |
| 2019-11-13 | $0.008132 | $0.008222 | $0.006693 | $0.006955 | $174.76 | $450,672 |
| 2019-11-14 | $0.006942 | $0.007350 | $0.003559 | $0.006694 | $1,054.56 | $433,771 |
| 2019-11-15 | $0.006694 | $0.007162 | $0.003875 | $0.007146 | $1,554.43 | $463,065 |
| 2019-11-16 | $0.007147 | $0.007265 | $0.007016 | $0.007027 | $249.42 | $455,382 |
| 2019-11-17 | $0.007027 | $0.007034 | $0.004740 | $0.006675 | $818.46 | $432,523 |
| 2019-11-18 | $0.006673 | $0.006738 | $0.003602 | $0.003609 | $247.61 | $233,845 |
| 2019-11-19 | $0.003609 | $0.003616 | $0.003589 | $0.003605 | $322.84 | $233,631 |
| 2019-11-20 | $0.003605 | $0.003611 | $0.003577 | $0.003586 | $228.51 | $232,386 |
| 2019-11-21 | $0.003587 | $0.003623 | $0.003530 | $0.003619 | $277.39 | $234,514 |
| 2019-11-22 | $0.003619 | $0.003626 | $0.003494 | $0.003587 | $150.30 | $232,447 |
| 2019-11-23 | $0.003587 | $0.003596 | $0.003124 | $0.003153 | $209.04 | $204,309 |
| 2019-11-24 | $0.003153 | $0.003155 | $0.003097 | $0.003124 | $253.91 | $202,417 |
| 2019-11-25 | $0.003123 | $0.003134 | $0.003105 | $0.003129 | $111.10 | $202,763 |
| 2019-11-26 | $0.003129 | $0.003149 | $0.003118 | $0.003122 | $215.64 | $202,281 |
| 2019-11-27 | $0.003122 | $0.003186 | $0.003111 | $0.003163 | $339.56 | $204,979 |
| 2019-11-28 | $0.003163 | $0.003176 | $0.003138 | $0.003143 | $518.37 | $203,638 |
| 2019-11-29 | $0.003142 | $0.003163 | $0.002924 | $0.003130 | $705.47 | $202,849 |
| 2019-11-30 | $0.003131 | $0.003149 | $0.003075 | $0.003146 | $135.42 | $203,886 |