首页
快讯
资讯
APP
搜索
UTT
Uttoken
市值排名：
No.668
+ 加入自选
UTT行情
平台数据
基本资料
持币地址
历史数据
$0.001000
历史最低价
$0.9208
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.4439
0.4439
0.4439
0.4439
35.3972
1658.21万
2.
2021-07-31
0.5077
0.5765
0.4728
0
--
--
3.
2021-07-30
0.483
0.5077
0.483
0.5077
155.07
1896.54万
4.
2021-07-29
0.5242
0.5457
0.5242
0.5457
140.52
2038.49万
5.
2021-07-28
0.534
0.5805
0.5242
0.5242
832.78
1958.18万
6.
2021-07-27
0.647
0.647
0.5225
0.534
10.2523
1994.79万
7.
2021-07-26
0.647
0.647
0.647
0.647
12.5526
2416.9万
8.
2021-07-25
0.6102
0.6125
0.6102
0
--
--
9.
2021-07-24
0.6039
0.6102
0.6039
0.6102
13.4253
2279.43万
10.
2021-07-21
0.5899
0.5926
0.5742
0
--
--
11.
2021-07-20
0.5539
0.5903
0.5443
0.5899
3981.73
2203.6万
12.
2021-07-19
0.5766
0.5828
0.5539
0.5539
415.71
2069.12万
13.
2021-07-18
0.5825
0.5851
0.5825
0.5841
2.2197
2181.94万
14.
2021-07-17
0.5712
0.5852
0.5391
0.5825
186.25
2175.96万
15.
2021-07-16
0.5712
0.5712
0.5712
0.5712
0.3998
2133.75万
16.
2021-07-15
0.5957
0.5957
0.5957
0
--
--
17.
2021-07-14
0.6085
0.6085
0.5957
0.5957
5.9566
2225.27万
18.
2021-07-13
0.6182
0.6182
0.5489
0.6085
23.0627
2273.08万
19.
2021-07-12
0.597
0.6182
0.597
0.6182
19.8471
2309.32万
20.
2021-07-11
0.6061
0.6061
0.6061
0
--
--
21.
2021-07-09
0.5984
0.6061
0.5984
0
--
--
22.
2021-07-08
0.5985
0.6345
0.5967
0.5984
29.9837
2235.35万
23.
2021-07-07
0.5969
0.5985
0.5969
0.5985
11.9704
2235.73万
24.
2021-07-06
0.584
0.606
0.584
0.5969
22.6838
2229.75万
25.
2021-07-05
0.5349
0.5952
0.5349
0.584
38.7228
2181.56万
26.
2021-07-04
0.5349
0.5349
0.5349
0.5349
80.2418
1998.15万
27.
2021-07-03
0.4862
0.4862
0.4862
0
--
--
28.
2021-07-02
0.6153
0.6167
0.4779
0.4862
0.4862
1816.23万
29.
2021-07-01
0.4689
0.6153
0.4689
0.6153
938.79
2298.49万
30.
2021-06-30
0.4269
0.4269
0.4269
0
--
--
31.
2021-06-29
0.4269
0.4269
0.4269
0
--
--
32.
2021-06-28
0.4123
0.4313
0.4123
0.4269
1.3235
1594.71万
33.
2021-06-27
0.4123
0.4123
0.4123
0.4123
1.4845
1540.17万
34.
2021-06-25
0.4871
0.4992
0.4665
0.476
60.7996
1778.12万
35.
2021-06-24
0.5575
0.5575
0.4348
0.4871
412.97
1819.59万
36.
2021-06-23
0.4876
0.5575
0.4808
0.5575
0.0558
2082.57万
37.
2021-06-22
0.4733
0.5237
0.4707
0.4876
13.9965
1821.46万
38.
2021-06-21
0.4828
0.4828
0.4702
0.4733
75.4043
1768.04万
39.
2021-06-20
0.5304
0.5304
0.4787
0.4828
35.0071
1803.52万
40.
2021-06-19
0.5181
0.5444
0.5153
0.5304
27.4232
1981.34万
41.
2021-06-18
0.5722
0.5722
0.4826
0.5181
17.2011
1935.39万
42.
2021-06-17
0.5268
0.5726
0.5049
0.5722
28.0289
2137.48万
43.
2021-06-16
0.5689
0.5706
0.5256
0.5268
86.244
1967.89万
44.
2021-06-15
0.5213
0.5737
0.5213
0.5689
50.5834
2125.16万
45.
2021-06-14
0.5577
0.5577
0.5213
0.5213
55.5173
1947.34万
46.
2021-06-13
0.5259
0.5577
0.5259
0.5577
0.0558
2083.32万
47.
2021-06-12
0.5147
0.5875
0.496
0.5259
859.82
1964.53万
48.
2021-06-11
0.4912
0.5147
0.4808
0.5147
2.5737
1922.69万
49.
2021-06-10
0.5126
0.5236
0.4718
0.4912
84.4991
1834.9万
50.
2021-06-09
0.5011
0.5234
0.4812
0.5126
280.54
1914.84万
51.
2021-06-08
0.5159
0.5189
0.4922
0.5011
362.76
1871.89万
52.
2021-06-07
0.501
0.5492
0.4955
0.5159
28.4295
1927.17万
53.
2021-06-06
0.4873
0.5074
0.4873
0.501
76.1545
1871.51万
54.
2021-06-05
0.4889
0.5372
0.4775
0.4873
2.7292
1820.33万
55.
2021-06-04
0.486
0.4914
0.4578
0.4889
12.2735
1826.31万
56.
2021-06-03
0.5007
0.5617
0.486
0.486
343.09
1815.48万
57.
2021-06-02
0.5081
0.5721
0.497
0.5007
1277.19
1870.39万
58.
2021-06-01
0.4993
0.5084
0.4993
0.5081
9.6023
1898.03万
59.
2021-05-31
0.4809
0.4993
0.4663
0.4993
2.9963
1865.16万
60.
2021-05-30
0.4452
0.4844
0.4452
0.4809
66.3727
1796.43万
61.
2021-05-29
0.4382
0.5119
0.4312
0.4452
228.23
1663.07万
62.
2021-05-28
0.6042
0.6042
0.4382
0.4382
260.98
1636.92万
63.
2021-05-27
0.4691
0.4715
0.4655
0
--
--
64.
2021-05-26
0.4453
0.4813
0.4343
0.4691
197.21
1752.35万
65.
2021-05-25
0.5676
0.5676
0.4453
0.4453
225.85
1663.44万
66.
2021-05-24
0.5036
0.5725
0.5036
0.5676
83.6695
2120.3万
67.
2021-05-22
0.6807
0.6807
0.5464
0.6085
100.04
2273.08万
68.
2021-05-21
0.5939
0.6818
0.5939
0.6048
49.349
2259.26万
69.
2021-05-20
0.5468
0.7331
0.5468
0.5939
72.0974
2218.54万
70.
2021-05-19
0.6581
0.7138
0.5342
0.5468
3882.46
2042.6万
71.
2021-05-18
0.7081
0.7256
0.6562
0.6581
31.8568
2458.37万
72.
2021-05-17
0.7678
0.7697
0.6947
0.7081
9354.27
2645.14万
73.
2021-05-16
0.806
0.8065
0.7429
0.7678
2851.88
2868.16万
74.
2021-05-15
0.774
0.806
0.7647
0.806
4030.93
3010.86万
75.
2021-05-14
0.7286
0.8288
0.703
0.774
261.32
2891.32万
76.
2021-05-13
0.6805
0.8002
0.6624
0.7286
404.98
2721.72万
77.
2021-05-12
0.5916
0.6826
0.5418
0.6805
1399.4
2542.04万
78.
2021-05-11
0.5908
0.5916
0.5019
0.5916
343.9
2209.95万
79.
2021-05-10
0.6
0.6039
0.5776
0.5908
1068.6
2206.96万
80.
2021-05-09
0.5952
0.6255
0.5886
0.6
1840.55
2241.33万
81.
2021-05-08
0.5893
0.598
0.5893
0.5952
334.76
2223.4万
82.
2021-05-07
0.6084
0.6364
0.5799
0.5893
199.75
2201.36万
83.
2021-05-05
0.7358
0.7397
0.5576
0.6262
616.51
2339.2万
84.
2021-05-04
0.7786
0.7847
0.7357
0.7358
107.13
2748.62万
85.
2021-05-03
0.7653
0.7906
0.7642
0.7786
3.9709
2908.5万
86.
2021-05-02
0.754
0.7783
0.754
0.7653
110.21
2858.82万
87.
2021-05-01
0.7655
0.7917
0.754
0.754
124.16
2816.61万
88.
2021-04-30
0.7789
0.7809
0.7581
0.7655
178.6
2859.57万
89.
2021-04-29
0.814
0.814
0.7432
0.7789
295.61
2909.62万
90.
2021-04-28
0.7932
0.814
0.7893
0.814
8.1407
3040.74万
91.
2021-04-27
0.842
0.842
0.7621
0.7932
12.9298
2963.04万
92.
2021-04-26
0.8023
0.8651
0.7942
0.842
124.28
3145.34万
93.
2021-04-25
0.9038
0.9308
0.8466
0.8466
32.1712
3162.52万
94.
2021-04-24
0.887
0.9934
0.88
0.9038
470.89
3376.19万
95.
2021-04-23
0.842
0.9734
0.842
0.887
484.58
3313.44万
96.
2021-04-22
0.756
0.8658
0.7397
0.842
342.12
3145.34万
97.
2021-04-21
0.825
0.8521
0.746
0.756
202.99
2824.08万
98.
2021-04-20
0.8872
0.9044
0.825
0.825
54.3703
3081.83万
99.
2021-04-19
0.8414
0.9044
0.7432
0.8872
628.33
3314.18万
100.
2021-04-18
0.9987
1.0618
0.8414
0.8414
100.04
3143.09万
