Utrum OOT
Xếp hạng #?
14:22:11 14/06/2021
Utrum (OOT)
Không theo dõi
Lịch sử giá Utrum (OOT) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.001838 | $0.001899 | $0.001710 | $0.001757 | $29.01 | $113,838 |
| 2020-12-02 | $0.001756 | $0.001806 | $0.001730 | $0.001789 | $15.80 | $115,939 |
| 2020-12-03 | $0.001789 | $0.001861 | $0.001759 | $0.001844 | $39.70 | $119,500 |
| 2020-12-04 | $0.001844 | $0.001851 | $0.001691 | $0.001691 | $17.08 | $109,599 |
| 2020-12-05 | $0.001691 | $0.001778 | $0.001672 | $0.001778 | $30.23 | $115,185 |
| 2020-12-06 | $0.001778 | $0.001808 | $0.001747 | $0.001799 | $13.98 | $116,579 |
| 2020-12-07 | $0.001800 | $0.001803 | $0.001750 | $0.001770 | $54.71 | $114,686 |
| 2020-12-08 | $0.001770 | $0.001778 | $0.001646 | $0.001653 | $14.02 | $107,114 |
| 2020-12-09 | $0.001653 | $0.001726 | $0.001594 | $0.001715 | $13.28 | $111,108 |
| 2020-12-10 | $0.001715 | $0.001718 | $0.001633 | $0.001662 | $9.39 | $107,718 |
| 2020-12-11 | $0.001662 | $0.001664 | $0.001603 | $0.001632 | $15.82 | $105,741 |
| 2020-12-12 | $0.001632 | $0.001714 | $0.001630 | $0.001700 | $31.74 | $110,183 |
| 2020-12-13 | $0.001700 | $0.001775 | $0.001688 | $0.001763 | $18.94 | $114,240 |
| 2020-12-14 | $0.001763 | $0.001766 | $0.001726 | $0.001752 | $9.52 | $113,539 |
| 2020-12-15 | $0.001752 | $0.001783 | $0.001736 | $0.001762 | $15.14 | $114,194 |
| 2020-12-16 | $0.001762 | $0.001904 | $0.001740 | $0.001903 | $15.91 | $123,290 |
| 2020-12-17 | $0.001902 | $0.002008 | $0.001880 | $0.001923 | $23.88 | $124,592 |
| 2020-12-18 | $0.001922 | $0.001981 | $0.001891 | $0.001958 | $81.15 | $126,862 |
| 2020-12-19 | $0.001958 | $0.002000 | $0.001933 | $0.001972 | $41.03 | $127,753 |
| 2020-12-20 | $0.001971 | $0.001973 | $0.001850 | $0.001889 | $81.02 | $122,429 |
| 2020-12-21 | $0.001889 | $0.001934 | $0.001790 | $0.001817 | $22.78 | $117,765 |
| 2020-12-22 | $0.001817 | $0.001899 | $0.001763 | $0.001897 | $49.59 | $122,922 |
| 2020-12-23 | $0.001898 | $0.001905 | $0.001682 | $0.001746 | $27.17 | $113,115 |
| 2020-12-24 | $0.001745 | $0.001829 | $0.001700 | $0.001825 | $30.47 | $118,278 |
| 2020-12-25 | $0.001822 | $0.001893 | $0.001804 | $0.001874 | $35.67 | $121,467 |
| 2020-12-26 | $0.001873 | $0.001945 | $0.001846 | $0.001902 | $85.75 | $123,223 |
| 2020-12-27 | $0.001902 | $0.002124 | $0.001879 | $0.002021 | $71.44 | $130,978 |
| 2020-12-28 | $0.002021 | $0.002230 | $0.002021 | $0.002184 | $48.57 | $141,546 |
| 2020-12-29 | $0.002184 | $0.002206 | $0.002070 | $0.002188 | $28.64 | $141,766 |
| 2020-12-30 | $0.002187 | $0.002255 | $0.002156 | $0.002247 | $74.28 | $145,625 |
| 2020-12-31 | $0.002247 | $0.002255 | $0.002172 | $0.002207 | $42.96 | $143,008 |