| 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 11, 2019 | 0.014056 | 0.014642 | 0.013914 | 0.014481 | 745,509 | 6,516,630 |
Dec 10, 2019 | 0.014296 | 0.014563 | 0.013932 | 0.014086 | 1,336,744 | 6,338,486 |
Dec 09, 2019 | 0.014509 | 0.014828 | 0.014240 | 0.014298 | 1,061,075 | 6,434,237 |
Dec 08, 2019 | 0.014156 | 0.014564 | 0.014115 | 0.014514 | 880,159 | 6,531,408 |
Dec 07, 2019 | 0.014387 | 0.014456 | 0.014021 | 0.014165 | 1,111,680 | 6,374,192 |
Dec 06, 2019 | 0.014510 | 0.014556 | 0.014056 | 0.014349 | 1,455,567 | 6,456,963 |
Dec 05, 2019 | 0.014471 | 0.015024 | 0.014318 | 0.014519 | 1,342,466 | 6,533,413 |
Dec 04, 2019 | 0.015313 | 0.015641 | 0.014463 | 0.014487 | 969,292 | 6,519,315 |
Dec 03, 2019 | 0.015183 | 0.015571 | 0.014982 | 0.015325 | 679,432 | 6,896,072 |
Dec 02, 2019 | 0.015443 | 0.015563 | 0.015038 | 0.015183 | 692,880 | 6,832,260 |
Dec 01, 2019 | 0.015484 | 0.015510 | 0.015026 | 0.015435 | 1,127,263 | 6,945,652 |
Nov 30, 2019 | 0.015582 | 0.015758 | 0.015379 | 0.015482 | 1,271,894 | 6,966,814 |
Nov 29, 2019 | 0.015167 | 0.015641 | 0.015112 | 0.015583 | 690,752 | 7,012,349 |
Nov 28, 2019 | 0.015155 | 0.015500 | 0.015104 | 0.015166 | 825,499 | 6,824,597 |
Nov 27, 2019 | 0.014518 | 0.015261 | 0.014102 | 0.015149 | 1,362,377 | 6,816,861 |
Nov 26, 2019 | 0.014030 | 0.014983 | 0.013738 | 0.014565 | 1,387,283 | 6,554,340 |
Nov 25, 2019 | 0.015366 | 0.015399 | 0.014004 | 0.014039 | 3,266,257 | 6,317,442 |
Nov 24, 2019 | 0.016149 | 0.016201 | 0.015378 | 0.015378 | 3,629,222 | 6,920,127 |
Nov 23, 2019 | 0.016200 | 0.016254 | 0.015919 | 0.016149 | 3,015,597 | 7,266,959 |
Nov 22, 2019 | 0.016992 | 0.017069 | 0.015670 | 0.016197 | 8,197,375 | 7,288,590 |
Nov 21, 2019 | 0.018298 | 0.018527 | 0.016809 | 0.016992 | 7,558,955 | 7,646,253 |
Nov 20, 2019 | 0.017888 | 0.018306 | 0.017750 | 0.018306 | 23,625,864 | 8,237,847 |
Nov 19, 2019 | 0.017694 | 0.017953 | 0.017105 | 0.017888 | 29,290,874 | 8,049,422 |
Nov 18, 2019 | 0.018608 | 0.018774 | 0.017599 | 0.017694 | 34,334,004 | 7,962,314 |
Nov 17, 2019 | 0.018691 | 0.018865 | 0.018382 | 0.018600 | 25,929,744 | 8,370,069 |
Nov 16, 2019 | 0.018310 | 0.019835 | 0.018290 | 0.018691 | 15,725,140 | 8,410,782 |
Nov 15, 2019 | 0.018981 | 0.018989 | 0.018297 | 0.018319 | 36,821,086 | 8,243,550 |
Nov 14, 2019 | 0.019515 | 0.019554 | 0.018872 | 0.018975 | 26,008,628 | 8,538,657 |
Nov 13, 2019 | 0.019069 | 0.020094 | 0.018406 | 0.019507 | 17,075,301 | 8,778,234 |
Nov 12, 2019 | 0.019227 | 0.019408 | 0.018546 | 0.019059 | 20,117,825 | 8,576,645 |
The Utrust platform allows merchants to accept digital currencies as a means of payment. It aims to bring digital currencies to mainstream consumers while providing the buyer protection and credibility of traditional payment platforms. With an API for merchants and UX for buyers. Utrust stands at the intersection of e-commerce, mobile payments, and cryptocurrency.
The team believes that digital currency is the future of money and the genesis of a more open and more inclusive financial system. Utrust's long-term vision is to become the leading platform for digital consumer currency payments, delivering a trusted blockchain payment solution to the world’s most successful companies.
The project aims to become a mainstream means-of-payment: The Utrust platform supports multiple digital currencies, including its own native token - UTK. Users can purchase goods and services, with a zero-fee exchange rate. It is also used on refunds and as part of our affiliate referral program.