Utrum OOT
Xếp hạng #?
14:22:11 14/06/2021
Utrum (OOT)
Không theo dõi
Lịch sử giá Utrum (OOT) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001491 | $0.001509 | $0.001480 | $0.001506 | $162.69 | $97,574.62 |
| 2020-01-02 | $0.001506 | $0.001506 | $0.001183 | $0.001184 | $46.39 | $76,752.28 |
| 2020-01-03 | $0.001184 | $0.003467 | $0.001181 | $0.002787 | $401.05 | $180,579 |
| 2020-01-04 | $0.002786 | $0.003311 | $0.001666 | $0.001680 | $115.18 | $108,855 |
| 2020-01-05 | $0.001680 | $0.001691 | $0.001680 | $0.001682 | $118.61 | $108,985 |
| 2020-01-06 | $0.001682 | $0.001738 | $0.001682 | $0.001734 | $35.39 | $112,343 |
| 2020-01-07 | $0.001734 | $0.001742 | $0.001686 | $0.001693 | $145.09 | $109,694 |
| 2020-01-08 | $0.001692 | $0.001707 | $0.001691 | $0.001705 | $130.78 | $110,457 |
| 2020-01-09 | $0.001704 | $0.001740 | $0.001700 | $0.001733 | $893.04 | $112,308 |
| 2020-01-10 | $0.001733 | $0.001768 | $0.001725 | $0.001764 | $22.20 | $114,329 |
| 2020-01-11 | $0.001765 | $0.001768 | $0.001701 | $0.001705 | $305.34 | $110,470 |
| 2020-01-12 | $0.001705 | $0.001705 | $0.001583 | $0.001587 | $280.46 | $102,828 |
| 2020-01-13 | $0.001588 | $0.001599 | $0.001575 | $0.001597 | $63.74 | $103,507 |
| 2020-01-14 | $0.001597 | $0.001720 | $0.001583 | $0.001695 | $107.84 | $109,811 |
| 2020-01-15 | $0.001696 | $0.001750 | $0.001599 | $0.001624 | $102.13 | $105,220 |
| 2020-01-16 | $0.001624 | $0.001633 | $0.001381 | $0.001389 | $138.18 | $89,981.80 |
| 2020-01-17 | $0.001389 | $0.002197 | $0.001227 | $0.002171 | $284.96 | $140,681 |
| 2020-01-18 | $0.002168 | $0.002259 | $0.002045 | $0.002045 | $125.51 | $132,524 |
| 2020-01-19 | $0.002045 | $0.002059 | $0.002039 | $0.002058 | $103.70 | $133,388 |
| 2020-01-20 | $0.002059 | $0.002060 | $0.002019 | $0.002032 | $129.57 | $131,671 |
| 2020-01-21 | $0.002032 | $0.002040 | $0.002016 | $0.002025 | $166.00 | $131,219 |
| 2020-01-22 | $0.002025 | $0.002030 | $0.002022 | $0.002029 | $175.80 | $131,495 |
| 2020-01-23 | $0.002029 | $0.002030 | $0.002005 | $0.002022 | $70.34 | $131,005 |
| 2020-01-24 | $0.002022 | $0.002023 | $0.001995 | $0.002012 | $155.56 | $130,355 |
| 2020-01-25 | $0.002012 | $0.002019 | $0.001987 | $0.002014 | $77.25 | $130,533 |
| 2020-01-26 | $0.002014 | $0.002036 | $0.002006 | $0.002030 | $161.90 | $131,516 |
| 2020-01-27 | $0.002030 | $0.003304 | $0.002021 | $0.003294 | $421.01 | $213,482 |
| 2020-01-28 | $0.003282 | $0.003380 | $0.003270 | $0.003362 | $209.41 | $217,847 |
| 2020-01-29 | $0.003362 | $0.003381 | $0.003347 | $0.003349 | $89.43 | $217,046 |
| 2020-01-30 | $0.003349 | $0.003355 | $0.003334 | $0.003347 | $326.84 | $216,876 |
| 2020-01-31 | $0.003347 | $0.003371 | $0.003334 | $0.003369 | $161.75 | $218,283 |