Utrum OOT
Xếp hạng #?
14:22:11 14/06/2021
Utrum (OOT)
Không theo dõi
Lịch sử giá Utrum (OOT) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.001342 | $0.001364 | $0.001305 | $0.001364 | $2.34 | $88,383.25 |
| 2020-04-02 | $0.001365 | $0.001799 | $0.001365 | $0.001425 | $468.23 | $92,320.21 |
| 2020-04-03 | $0.001427 | $0.001997 | $0.001402 | $0.001706 | $291.18 | $110,568 |
| 2020-04-04 | $0.001708 | $0.001749 | $0.001685 | $0.001749 | $11.31 | $113,315 |
| 2020-04-05 | $0.001747 | $0.001758 | $0.001709 | $0.001728 | $10.43 | $111,984 |
| 2020-04-06 | $0.001727 | $0.002040 | $0.001727 | $0.002040 | $14.15 | $132,187 |
| 2020-04-07 | $0.002039 | $0.002110 | $0.001974 | $0.001984 | $27.76 | $128,549 |
| 2020-04-08 | $0.001985 | $0.002403 | $0.001978 | $0.002398 | $342.02 | $155,376 |
| 2020-04-09 | $0.002400 | $0.002402 | $0.001697 | $0.002209 | $21.91 | $143,144 |
| 2020-04-10 | $0.002209 | $0.002209 | $0.001858 | $0.002012 | $625.27 | $130,362 |
| 2020-04-11 | $0.002012 | $0.002069 | $0.001893 | $0.001928 | $22.75 | $124,927 |
| 2020-04-12 | $0.001929 | $0.002251 | $0.001563 | $0.002226 | $598.89 | $144,222 |
| 2020-04-13 | $0.002232 | $0.002232 | $0.001710 | $0.001770 | $50.15 | $114,726 |
| 2020-04-14 | $0.001770 | $0.001853 | $0.001767 | $0.001816 | $12.77 | $117,704 |
| 2020-04-15 | $0.001817 | $0.001853 | $0.001785 | $0.001786 | $18.37 | $115,752 |
| 2020-04-16 | $0.001785 | $0.002021 | $0.001752 | $0.002009 | $23.48 | $130,182 |
| 2020-04-17 | $0.002009 | $0.002027 | $0.001970 | $0.001996 | $21.60 | $129,320 |
| 2020-04-18 | $0.001996 | $0.002071 | $0.001904 | $0.002058 | $15.98 | $133,368 |
| 2020-04-19 | $0.002058 | $0.002071 | $0.001995 | $0.002001 | $26.22 | $129,671 |
| 2020-04-20 | $0.002003 | $0.002056 | $0.001930 | $0.001951 | $28.86 | $126,422 |
| 2020-04-21 | $0.001952 | $0.001985 | $0.001931 | $0.001951 | $11.91 | $126,428 |
| 2020-04-22 | $0.001951 | $0.002069 | $0.001941 | $0.002054 | $18.48 | $133,106 |
| 2020-04-23 | $0.002054 | $0.002111 | $0.001993 | $0.002063 | $18.22 | $133,704 |
| 2020-04-24 | $0.002065 | $0.002126 | $0.002065 | $0.002116 | $29.64 | $137,147 |
| 2020-04-25 | $0.002116 | $0.002198 | $0.002104 | $0.002189 | $19.60 | $141,858 |
| 2020-04-26 | $0.002188 | $0.002226 | $0.002173 | $0.002205 | $23.35 | $142,874 |
| 2020-04-27 | $0.002204 | $0.002223 | $0.002166 | $0.002208 | $38.33 | $143,111 |
| 2020-04-28 | $0.002209 | $0.002224 | $0.002180 | $0.002221 | $29.69 | $143,931 |
| 2020-04-29 | $0.002220 | $0.002437 | $0.002211 | $0.002421 | $21.92 | $156,854 |
| 2020-04-30 | $0.002422 | $0.002539 | $0.002307 | $0.002321 | $13.38 | $150,400 |