Utrum OOT
Xếp hạng #?
14:22:11 14/06/2021
Utrum (OOT)
Không theo dõi
Lịch sử giá Utrum (OOT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.003146 | $0.003149 | $0.003130 | $0.003130 | $172.96 | $202,854 |
| 2019-12-02 | $0.003130 | $0.003416 | $0.003024 | $0.003407 | $716.07 | $220,790 |
| 2019-12-03 | $0.003407 | $0.004531 | $0.003058 | $0.003450 | $1,109.27 | $223,569 |
| 2019-12-04 | $0.003450 | $0.003492 | $0.003296 | $0.003301 | $333.30 | $213,910 |
| 2019-12-05 | $0.003301 | $0.003323 | $0.002603 | $0.002648 | $421.07 | $171,615 |
| 2019-12-06 | $0.002649 | $0.003939 | $0.0003180 | $0.003858 | $762.17 | $250,025 |
| 2019-12-07 | $0.003859 | $0.004058 | $0.003815 | $0.004052 | $638.93 | $262,574 |
| 2019-12-08 | $0.004051 | $0.004094 | $0.003945 | $0.004081 | $336.20 | $264,423 |
| 2019-12-09 | $0.004081 | $0.004124 | $0.004069 | $0.004082 | $96.92 | $264,544 |
| 2019-12-10 | $0.004082 | $0.004100 | $0.001947 | $0.003303 | $1,327.44 | $214,005 |
| 2019-12-11 | $0.003301 | $0.003427 | $0.003274 | $0.003427 | $213.02 | $222,038 |
| 2019-12-12 | $0.003427 | $0.003448 | $0.003423 | $0.003440 | $134.43 | $222,929 |
| 2019-12-13 | $0.003440 | $0.003442 | $0.001858 | $0.003081 | $259.85 | $199,667 |
| 2019-12-14 | $0.003081 | $0.003586 | $0.002334 | $0.002335 | $752.93 | $151,303 |
| 2019-12-15 | $0.002335 | $0.002772 | $0.0002985 | $0.002229 | $238.28 | $144,438 |
| 2019-12-16 | $0.002229 | $0.002333 | $0.001643 | $0.002304 | $218.21 | $149,279 |
| 2019-12-17 | $0.002304 | $0.002314 | $0.0003193 | $0.002268 | $396.99 | $146,972 |
| 2019-12-18 | $0.002268 | $0.002268 | $0.001250 | $0.001466 | $46.35 | $95,015.76 |
| 2019-12-19 | $0.001466 | $0.001814 | $0.001443 | $0.001666 | $441.41 | $107,946 |
| 2019-12-20 | $0.001666 | $0.001684 | $0.001655 | $0.001655 | $210.52 | $107,266 |
| 2019-12-21 | $0.001655 | $0.001659 | $0.001654 | $0.001656 | $182.46 | $107,332 |
| 2019-12-22 | $0.001656 | $0.001664 | $0.0008246 | $0.001156 | $197.38 | $74,907.68 |
| 2019-12-23 | $0.001156 | $0.001557 | $0.0009316 | $0.001057 | $182.09 | $68,490.13 |
| 2019-12-24 | $0.001057 | $0.001502 | $0.001055 | $0.001492 | $22.20 | $96,651.62 |
| 2019-12-25 | $0.001492 | $0.001512 | $0.001446 | $0.001507 | $101.83 | $97,680.45 |
| 2019-12-26 | $0.001507 | $0.001512 | $0.001490 | $0.001496 | $96.63 | $96,933.89 |
| 2019-12-27 | $0.001496 | $0.001519 | $0.001496 | $0.001510 | $189.36 | $97,816.69 |
| 2019-12-28 | $0.001510 | $0.001514 | $0.001461 | $0.001462 | $90.53 | $94,747.84 |
| 2019-12-29 | $0.001462 | $0.001469 | $0.001438 | $0.001460 | $174.40 | $94,603.68 |
| 2019-12-30 | $0.001460 | $0.001468 | $0.001376 | $0.001461 | $78.97 | $94,642.48 |
| 2019-12-31 | $0.001461 | $0.001641 | $0.001460 | $0.001491 | $147.85 | $96,614.01 |