Utrum OOT
Xếp hạng #?
14:22:11 14/06/2021
Utrum (OOT)
Không theo dõi
Lịch sử giá Utrum (OOT) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.002460 | $0.002615 | $0.002459 | $0.002545 | $472.91 | $164,900 |
| 2020-03-02 | $0.002546 | $0.002572 | $0.001483 | $0.001910 | $266.44 | $123,741 |
| 2020-03-03 | $0.001909 | $0.002634 | $0.001635 | $0.002537 | $90.93 | $164,393 |
| 2020-03-04 | $0.002537 | $0.002646 | $0.002510 | $0.002639 | $56.38 | $170,995 |
| 2020-03-05 | $0.002639 | $0.002667 | $0.002636 | $0.002636 | $173.07 | $170,820 |
| 2020-03-06 | $0.002636 | $0.002752 | $0.002626 | $0.002752 | $72.52 | $178,335 |
| 2020-03-07 | $0.002755 | $0.002760 | $0.002638 | $0.002639 | $138.44 | $170,983 |
| 2020-03-08 | $0.002639 | $0.002639 | $0.002531 | $0.002531 | $116.13 | $164,005 |
| 2020-03-09 | $0.002532 | $0.002558 | $0.002200 | $0.002208 | $106.14 | $143,095 |
| 2020-03-10 | $0.002209 | $0.002589 | $0.002209 | $0.002563 | $102.11 | $166,075 |
| 2020-03-11 | $0.002563 | $0.002567 | $0.002480 | $0.002494 | $159.51 | $161,609 |
| 2020-03-12 | $0.002494 | $0.002521 | $0.002392 | $0.002394 | $48.25 | $155,144 |
| 2020-03-13 | $0.002394 | $0.002504 | $0.001378 | $0.001378 | $135.48 | $89,320.80 |
| 2020-03-14 | $0.001378 | $0.001379 | $0.001350 | $0.001354 | $97.00 | $87,755.70 |
| 2020-03-15 | $0.001354 | $0.001382 | $0.001349 | $0.001357 | $33.02 | $87,958.51 |
| 2020-03-16 | $0.001358 | $0.001373 | $0.001334 | $0.001335 | $27.78 | $86,498.83 |
| 2020-03-17 | $0.001335 | $0.001350 | $0.001324 | $0.001344 | $44.94 | $87,105.27 |
| 2020-03-18 | $0.001352 | $0.001352 | $0.0005688 | $0.001154 | $447.83 | $74,762.95 |
| 2020-03-19 | $0.001154 | $0.001375 | $0.001152 | $0.001344 | $108.52 | $87,076.16 |
| 2020-03-20 | $0.001344 | $0.001390 | $0.001040 | $0.001278 | $101.64 | $82,801.18 |
| 2020-03-21 | $0.001278 | $0.001323 | $0.001268 | $0.001310 | $128.18 | $84,866.81 |
| 2020-03-22 | $0.001310 | $0.001323 | $0.001272 | $0.001310 | $75.78 | $84,911.71 |
| 2020-03-23 | $0.001310 | $0.001334 | $0.001307 | $0.001334 | $43.08 | $86,471.80 |
| 2020-03-24 | $0.001334 | $0.001359 | $0.001331 | $0.001356 | $295.86 | $87,872.97 |
| 2020-03-25 | $0.001357 | $0.001368 | $0.001348 | $0.001361 | $102.83 | $88,201.55 |
| 2020-03-26 | $0.001361 | $0.001364 | $0.001336 | $0.001362 | $92.12 | $88,236.13 |
| 2020-03-27 | $0.001362 | $0.001365 | $0.001345 | $0.001345 | $83.76 | $87,170.19 |
| 2020-03-28 | $0.001345 | $0.001360 | $0.001222 | $0.001262 | $12.45 | $81,772.62 |
| 2020-03-29 | $0.001262 | $0.001819 | $0.001239 | $0.001257 | $509.28 | $81,446.06 |
| 2020-03-30 | $0.001256 | $0.001345 | $0.001253 | $0.001336 | $15.20 | $86,579.13 |
| 2020-03-31 | $0.001334 | $0.001347 | $0.001319 | $0.001342 | $11.59 | $86,931.64 |