| 日期 | 开盘价* | 最高价 | 最低价 | 收盘价** | 交易量 | 市值 |
|---|
| 日期 |
|---|
| 日期 | 开盘价* | 最高价 | 最低价 | 收盘价** | 交易量 | 市值 |
|---|---|---|---|---|---|---|
Dec 05, 2019 | 0.025138 | 0.026275 | 0.025067 | 0.025838 | 2,808,229 | 16,225,442 |
Dec 04, 2019 | 0.025223 | 0.025552 | 0.024862 | 0.025138 | 2,395,823 | 15,753,942 |
Dec 03, 2019 | 0.025408 | 0.025679 | 0.024886 | 0.025224 | 3,439,024 | 15,807,619 |
Dec 02, 2019 | 0.025641 | 0.025831 | 0.025103 | 0.025388 | 3,267,246 | 15,910,843 |
Dec 01, 2019 | 0.025803 | 0.026008 | 0.025187 | 0.025648 | 4,308,768 | 16,073,797 |
Nov 30, 2019 | 0.026124 | 0.026461 | 0.025551 | 0.025795 | 3,729,630 | 16,165,557 |
Nov 29, 2019 | 0.025545 | 0.026543 | 0.025492 | 0.026124 | 4,332,808 | 16,372,180 |
Nov 28, 2019 | 0.025833 | 0.026117 | 0.025435 | 0.025548 | 4,744,299 | 16,010,648 |
Nov 27, 2019 | 0.024905 | 0.026264 | 0.024632 | 0.025817 | 5,770,550 | 16,179,435 |
Nov 26, 2019 | 0.024672 | 0.025357 | 0.024541 | 0.025138 | 6,674,611 | 15,753,949 |
Nov 25, 2019 | 0.024681 | 0.025513 | 0.023169 | 0.024683 | 6,790,535 | 15,468,876 |
Nov 24, 2019 | 0.026565 | 0.026565 | 0.024640 | 0.024640 | 4,194,896 | 15,441,944 |
Nov 23, 2019 | 0.026107 | 0.026580 | 0.025652 | 0.026569 | 5,467,333 | 16,650,528 |
Nov 22, 2019 | 0.027344 | 0.027511 | 0.025183 | 0.026111 | 5,866,328 | 16,488,826 |
Nov 21, 2019 | 0.027752 | 0.027795 | 0.026430 | 0.027344 | 5,459,781 | 17,596,039 |
Nov 20, 2019 | 0.028090 | 0.028256 | 0.027672 | 0.027750 | 5,518,342 | 17,857,116 |
Nov 19, 2019 | 0.028620 | 0.028959 | 0.027749 | 0.028090 | 6,111,634 | 18,076,200 |
Nov 18, 2019 | 0.029166 | 0.029470 | 0.028381 | 0.028609 | 6,245,127 | 18,410,182 |
Nov 17, 2019 | 0.029194 | 0.029665 | 0.029012 | 0.029155 | 5,557,948 | 18,761,497 |
Nov 16, 2019 | 0.028934 | 0.029394 | 0.028872 | 0.029194 | 6,251,244 | 18,786,517 |
Nov 15, 2019 | 0.029472 | 0.029528 | 0.028898 | 0.028935 | 6,578,619 | 18,619,448 |
Nov 14, 2019 | 0.029639 | 0.029778 | 0.029316 | 0.029472 | 6,924,437 | 18,965,217 |
Nov 13, 2019 | 0.029197 | 0.029817 | 0.029063 | 0.029647 | 5,309,923 | 19,077,931 |
Nov 12, 2019 | 0.028862 | 0.029372 | 0.028767 | 0.029190 | 5,461,926 | 18,783,582 |
Nov 11, 2019 | 0.029393 | 0.029427 | 0.028641 | 0.028858 | 7,108,700 | 18,570,036 |
Nov 10, 2019 | 0.028740 | 0.029597 | 0.028735 | 0.029397 | 8,035,410 | 18,916,770 |
Nov 09, 2019 | 0.028476 | 0.029081 | 0.028453 | 0.028743 | 7,292,695 | 18,495,922 |
Nov 08, 2019 | 0.028941 | 0.029184 | 0.028251 | 0.028471 | 7,772,811 | 18,320,778 |
Nov 07, 2019 | 0.029287 | 0.029357 | 0.028756 | 0.028953 | 5,301,264 | 18,631,279 |
Nov 06, 2019 | 0.029130 | 0.029564 | 0.029048 | 0.029298 | 8,334,995 | 18,852,862 |
Launched in Sep 2018, Ultilegder describes itself as an open-source global self-financing blockchain protocol that obtains high-level consensus and co-governance from its communities.
Ultiledger aims to build an economic and financial ecosystem based on token 'ULT' to help any organization that needs to build trust at a low cost and construct a distributed financial book and accounting system with bank-grade security. It plans to offer zero-cost transaction settlement, improved security, privacy, efficiency, and capital availability through a combination of main chain and sub-chains.
Ultiledger HQ is based in Shanghai. As of Sep 2019, the Ultiledger main chain test is scheduled for Q3 of 2019. For more information, visit https://www.ultiledger.io/