Utrum OOT
Xếp hạng #?
14:22:11 14/06/2021
Utrum (OOT)
Không theo dõi
Lịch sử giá Utrum (OOT) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.003368 | $0.003670 | $0.003364 | $0.003669 | $69.23 | $237,721 |
| 2020-02-02 | $0.003668 | $0.003676 | $0.003004 | $0.003345 | $247.26 | $216,771 |
| 2020-02-03 | $0.003345 | $0.003369 | $0.001600 | $0.002738 | $156.23 | $177,400 |
| 2020-02-04 | $0.002738 | $0.003061 | $0.0009675 | $0.002980 | $299.41 | $193,087 |
| 2020-02-05 | $0.002979 | $0.003007 | $0.002581 | $0.002666 | $265.75 | $172,740 |
| 2020-02-06 | $0.002666 | $0.002842 | $0.002589 | $0.002676 | $150.98 | $173,384 |
| 2020-02-07 | $0.002676 | $0.002990 | $0.002671 | $0.002890 | $65.46 | $187,246 |
| 2020-02-08 | $0.002888 | $0.003078 | $0.002705 | $0.002828 | $320.34 | $183,278 |
| 2020-02-09 | $0.002828 | $0.002965 | $0.002634 | $0.002648 | $268.08 | $171,581 |
| 2020-02-10 | $0.002648 | $0.003184 | $0.002447 | $0.002453 | $203.66 | $158,965 |
| 2020-02-11 | $0.002453 | $0.004162 | $0.002431 | $0.004067 | $973.26 | $263,550 |
| 2020-02-12 | $0.004067 | $0.004220 | $0.002809 | $0.003129 | $265.44 | $202,778 |
| 2020-02-13 | $0.003127 | $0.003668 | $0.002563 | $0.003639 | $283.94 | $235,827 |
| 2020-02-14 | $0.003641 | $0.003880 | $0.002648 | $0.002673 | $225.30 | $173,232 |
| 2020-02-15 | $0.002673 | $0.003400 | $0.002468 | $0.003007 | $95.83 | $194,827 |
| 2020-02-16 | $0.003008 | $0.003173 | $0.002864 | $0.003154 | $46.22 | $204,366 |
| 2020-02-17 | $0.003149 | $0.004188 | $0.002427 | $0.002795 | $170.22 | $181,141 |
| 2020-02-18 | $0.002795 | $0.003235 | $0.002529 | $0.003223 | $139.61 | $208,881 |
| 2020-02-19 | $0.003224 | $0.007789 | $0.002635 | $0.002636 | $87.03 | $170,799 |
| 2020-02-20 | $0.002633 | $0.002713 | $0.002465 | $0.002478 | $253.81 | $160,567 |
| 2020-02-21 | $0.002477 | $0.002773 | $0.002411 | $0.002583 | $247.17 | $167,410 |
| 2020-02-22 | $0.002584 | $0.002775 | $0.002523 | $0.002775 | $59.02 | $179,822 |
| 2020-02-23 | $0.002775 | $0.003225 | $0.002728 | $0.002858 | $172.70 | $185,174 |
| 2020-02-24 | $0.002858 | $0.002892 | $0.002526 | $0.002549 | $157.74 | $165,158 |
| 2020-02-25 | $0.002549 | $0.002811 | $0.002548 | $0.002650 | $79.97 | $171,724 |
| 2020-02-26 | $0.002648 | $0.002656 | $0.002391 | $0.002414 | $93.92 | $156,424 |
| 2020-02-27 | $0.002414 | $0.002471 | $0.002362 | $0.002364 | $70.27 | $153,181 |
| 2020-02-28 | $0.002364 | $0.002832 | $0.002316 | $0.002631 | $496.81 | $170,515 |
| 2020-02-29 | $0.002634 | $0.002697 | $0.002229 | $0.002460 | $211.66 | $159,439 |