Utrum OOT
Xếp hạng #?
14:22:11 14/06/2021
Utrum (OOT)
Không theo dõi
Lịch sử giá Utrum (OOT) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.002321 | $0.002439 | $0.002321 | $0.002391 | $22.84 | $154,940 |
| 2020-05-02 | $0.002393 | $0.002418 | $0.002380 | $0.002414 | $28.77 | $156,452 |
| 2020-05-03 | $0.002414 | $0.002457 | $0.002331 | $0.002365 | $3.57 | $153,230 |
| 2020-05-04 | $0.002364 | $0.002374 | $0.002231 | $0.002337 | $45.32 | $151,434 |
| 2020-05-05 | $0.002336 | $0.002371 | $0.002289 | $0.002320 | $28.35 | $150,360 |
| 2020-05-06 | $0.002322 | $0.002382 | $0.002296 | $0.002297 | $11.84 | $148,815 |
| 2020-05-07 | $0.002297 | $0.002415 | $0.002274 | $0.002399 | $27.00 | $155,428 |
| 2020-05-08 | $0.002392 | $0.002438 | $0.002351 | $0.002401 | $33.44 | $155,609 |
| 2020-05-09 | $0.002400 | $0.002421 | $0.002360 | $0.002397 | $13.04 | $155,307 |
| 2020-05-10 | $0.002397 | $0.002397 | $0.002072 | $0.002133 | $12.43 | $138,203 |
| 2020-05-11 | $0.002131 | $0.002179 | $0.002055 | $0.002111 | $34.62 | $136,777 |
| 2020-05-12 | $0.002112 | $0.002155 | $0.002109 | $0.002131 | $15.90 | $138,102 |
| 2020-05-13 | $0.002132 | $0.002249 | $0.002130 | $0.002242 | $23.77 | $145,260 |
| 2020-05-14 | $0.002241 | $0.002293 | $0.002213 | $0.002280 | $39.72 | $147,731 |
| 2020-05-15 | $0.002279 | $0.002286 | $0.002172 | $0.002192 | $11.92 | $142,068 |
| 2020-05-16 | $0.002193 | $0.002279 | $0.002181 | $0.002251 | $16.92 | $145,893 |
| 2020-05-17 | $0.002251 | $0.002330 | $0.002239 | $0.002308 | $34.51 | $149,547 |
| 2020-05-18 | $0.002308 | $0.002410 | $0.002307 | $0.002389 | $16.71 | $154,833 |
| 2020-05-19 | $0.002391 | $0.002391 | $0.002341 | $0.002365 | $29.91 | $153,285 |
| 2020-05-20 | $0.002365 | $0.002378 | $0.002306 | $0.002330 | $20.50 | $150,984 |
| 2020-05-21 | $0.002330 | $0.002347 | $0.002144 | $0.002214 | $7.54 | $143,494 |
| 2020-05-22 | $0.002215 | $0.002313 | $0.002195 | $0.002298 | $23.07 | $148,895 |
| 2020-05-23 | $0.002298 | $0.002332 | $0.002277 | $0.002316 | $9.46 | $150,105 |
| 2020-05-24 | $0.002317 | $0.002338 | $0.002255 | $0.002255 | $7.89 | $146,138 |
| 2020-05-25 | $0.002254 | $0.002299 | $0.002235 | $0.002287 | $35.33 | $148,206 |
| 2020-05-26 | $0.002288 | $0.002292 | $0.002231 | $0.002249 | $34.91 | $145,742 |
| 2020-05-27 | $0.002249 | $0.002324 | $0.002248 | $0.002324 | $34.18 | $150,573 |
| 2020-05-28 | $0.002324 | $0.002445 | $0.002293 | $0.002440 | $20.08 | $158,089 |
| 2020-05-29 | $0.002440 | $0.002493 | $0.002432 | $0.002459 | $50.63 | $159,323 |
| 2020-05-30 | $0.002459 | $0.002718 | $0.002437 | $0.002700 | $25.99 | $174,950 |
| 2020-05-31 | $0.002700 | $0.002725 | $0.002563 | $0.002573 | $25.39 | $166,727 |