Utrum OOT
Xếp hạng #?
14:22:11 14/06/2021
Utrum (OOT)
Không theo dõi
Lịch sử giá Utrum (OOT) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.003446 | $0.003886 | $0.003423 | $0.003853 | $157.18 | $249,690 |
| 2020-08-02 | $0.003850 | $0.004108 | $0.003568 | $0.003697 | $54.27 | $239,583 |
| 2020-08-03 | $0.003703 | $0.003958 | $0.003698 | $0.003861 | $28.97 | $250,182 |
| 2020-08-04 | $0.003861 | $0.004003 | $0.003826 | $0.003890 | $84.46 | $252,100 |
| 2020-08-05 | $0.003891 | $0.004059 | $0.003855 | $0.004012 | $5.11 | $259,982 |
| 2020-08-06 | $0.004012 | $0.004031 | $0.003922 | $0.003946 | $10.18 | $255,698 |
| 2020-08-07 | $0.003946 | $0.003979 | $0.003676 | $0.003793 | $24.90 | $245,766 |
| 2020-08-08 | $0.003792 | $0.003927 | $0.003770 | $0.003927 | $8.94 | $254,449 |
| 2020-08-09 | $0.003932 | $0.003989 | $0.003856 | $0.003902 | $46.22 | $252,845 |
| 2020-08-10 | $0.003904 | $0.003987 | $0.003903 | $0.003950 | $8.92 | $255,971 |
| 2020-08-11 | $0.003951 | $0.003975 | $0.003702 | $0.003796 | $19.91 | $245,978 |
| 2020-08-12 | $0.003797 | $0.003906 | $0.003669 | $0.003904 | $18.03 | $253,007 |
| 2020-08-13 | $0.003903 | $0.004316 | $0.003790 | $0.004275 | $10.08 | $277,019 |
| 2020-08-14 | $0.004275 | $0.004438 | $0.004221 | $0.004366 | $34.59 | $282,896 |
| 2020-08-15 | $0.004368 | $0.004409 | $0.004288 | $0.004323 | $4.93 | $280,159 |
| 2020-08-16 | $0.004324 | $0.004354 | $0.004143 | $0.004313 | $6.73 | $279,505 |
| 2020-08-17 | $0.004313 | $0.004396 | $0.004202 | $0.004274 | $12.42 | $276,964 |
| 2020-08-18 | $0.004271 | $0.004300 | $0.004164 | $0.004205 | $6.40 | $272,486 |
| 2020-08-19 | $0.004205 | $0.004239 | $0.003939 | $0.004040 | $6.84 | $261,823 |
| 2020-08-20 | $0.004040 | $0.004162 | $0.004016 | $0.004141 | $6.07 | $268,335 |
| 2020-08-21 | $0.004139 | $0.004160 | $0.003852 | $0.003866 | $20.25 | $250,523 |
| 2020-08-22 | $0.003868 | $0.003941 | $0.003805 | $0.003938 | $2.89 | $255,173 |
| 2020-08-23 | $0.003934 | $0.003941 | $0.003826 | $0.003894 | $8.26 | $252,359 |
| 2020-08-24 | $0.003894 | $0.004069 | $0.003870 | $0.004057 | $12.12 | $262,867 |
| 2020-08-25 | $0.004057 | $0.004060 | $0.003721 | $0.003818 | $20.04 | $247,412 |
| 2020-08-26 | $0.003813 | $0.003893 | $0.003765 | $0.003845 | $19.10 | $249,175 |
| 2020-08-27 | $0.003842 | $0.003910 | $0.003707 | $0.003784 | $19.93 | $245,184 |
| 2020-08-28 | $0.003785 | $0.003926 | $0.003771 | $0.003906 | $33.39 | $253,139 |
| 2020-08-29 | $0.003906 | $0.004001 | $0.003590 | $0.003590 | $15.80 | $232,654 |
| 2020-08-30 | $0.003588 | $0.003644 | $0.003413 | $0.003627 | $14.16 | $235,014 |
| 2020-08-31 | $0.003629 | $0.003636 | $0.003402 | $0.003471 | $32.36 | $224,936 |