Utrum OOT
Xếp hạng #?
14:22:11 14/06/2021
Utrum (OOT)
Không theo dõi
Lịch sử giá Utrum (OOT) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.003467 | $0.003722 | $0.003322 | $0.003330 | $20.99 | $215,799 |
| 2020-09-02 | $0.003330 | $0.003353 | $0.002534 | $0.002625 | $4.51 | $170,095 |
| 2020-09-03 | $0.002627 | $0.002683 | $0.002188 | $0.002212 | $3.88 | $143,332 |
| 2020-09-04 | $0.002214 | $0.002310 | $0.002141 | $0.002217 | $33.18 | $143,680 |
| 2020-09-05 | $0.002217 | $0.002251 | $0.001815 | $0.001918 | $10.89 | $124,269 |
| 2020-09-06 | $0.001918 | $0.001956 | $0.001638 | $0.001761 | $10.41 | $114,142 |
| 2020-09-07 | $0.001761 | $0.001784 | $0.001539 | $0.001578 | $14.08 | $102,278 |
| 2020-09-08 | $0.001580 | $0.001593 | $0.001473 | $0.001514 | $20.71 | $98,097.09 |
| 2020-09-09 | $0.001513 | $0.001608 | $0.001488 | $0.001575 | $12.29 | $102,030 |
| 2020-09-10 | $0.001575 | $0.001680 | $0.001196 | $0.001216 | $6.84 | $78,816.12 |
| 2020-09-11 | $0.001221 | $0.001254 | $0.001160 | $0.001240 | $2.97 | $80,368.24 |
| 2020-09-12 | $0.001238 | $0.001284 | $0.001216 | $0.001284 | $5.82 | $83,189.06 |
| 2020-09-13 | $0.001284 | $0.001289 | $0.001172 | $0.001209 | $11.75 | $78,312.01 |
| 2020-09-14 | $0.001205 | $0.001291 | $0.001178 | $0.001247 | $8.80 | $80,791.06 |
| 2020-09-15 | $0.001249 | $0.001263 | $0.001204 | $0.001207 | $15.90 | $78,235.89 |
| 2020-09-16 | $0.001207 | $0.001234 | $0.001181 | $0.001211 | $6.77 | $78,490.23 |
| 2020-09-17 | $0.001211 | $0.001304 | $0.001207 | $0.001288 | $6.26 | $83,470.73 |
| 2020-09-18 | $0.001288 | $0.001297 | $0.001245 | $0.001270 | $7.81 | $82,309.27 |
| 2020-09-19 | $0.001272 | $0.001281 | $0.001253 | $0.001273 | $36.45 | $82,485.60 |
| 2020-09-20 | $0.001273 | $0.001273 | $0.001212 | $0.001229 | $11.41 | $79,663.19 |
| 2020-09-21 | $0.001229 | $0.001243 | $0.001112 | $0.001138 | $30.03 | $73,753.46 |
| 2020-09-22 | $0.001135 | $0.001151 | $0.001118 | $0.001143 | $18.45 | $74,090.94 |
| 2020-09-23 | $0.001143 | $0.001144 | $0.001059 | $0.001066 | $44.03 | $69,083.85 |
| 2020-09-24 | $0.001066 | $0.001170 | $0.001058 | $0.001156 | $20.75 | $74,932.99 |
| 2020-09-25 | $0.001156 | $0.001181 | $0.001119 | $0.001162 | $10.11 | $75,311.03 |
| 2020-09-26 | $0.001162 | $0.001218 | $0.001152 | $0.001216 | $20.72 | $78,782.02 |
| 2020-09-27 | $0.001216 | $0.001237 | $0.001196 | $0.001222 | $56.62 | $79,214.58 |
| 2020-09-28 | $0.001222 | $0.001253 | $0.001216 | $0.001218 | $24.08 | $78,939.45 |
| 2020-09-29 | $0.001218 | $0.001240 | $0.001211 | $0.001234 | $27.52 | $79,961.16 |
| 2020-09-30 | $0.001234 | $0.001242 | $0.001216 | $0.001238 | $38.87 | $80,234.60 |