Ubcoin Market UBC
Xếp hạng #?
07:32:18 07/07/2020
Ubcoin Market (UBC)
Không theo dõi
Lịch sử giá Ubcoin Market (UBC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.004005 | $0.004501 | $0.003631 | $0.003631 | $55,783.20 | $1,242,829 |
| 2018-11-02 | $0.003631 | $0.003831 | $0.003631 | $0.003739 | $13,914.20 | $1,279,838 |
| 2018-11-03 | $0.003735 | $0.003843 | $0.003397 | $0.003619 | $44,980.70 | $1,238,670 |
| 2018-11-04 | $0.003619 | $0.003918 | $0.003603 | $0.003918 | $2,494.92 | $1,341,016 |
| 2018-11-05 | $0.003930 | $0.004496 | $0.003639 | $0.004388 | $67,144.40 | $1,501,997 |
| 2018-11-06 | $0.004403 | $0.004506 | $0.003123 | $0.003131 | $28,937.50 | $1,353,020 |
| 2018-11-07 | $0.003143 | $0.004074 | $0.003046 | $0.003972 | $22,551.90 | $1,359,468 |
| 2018-11-08 | $0.003968 | $0.003988 | $0.003002 | $0.003328 | $12,796.40 | $1,139,230 |
| 2018-11-09 | $0.003326 | $0.003435 | $0.002225 | $0.003253 | $26,523.50 | $1,113,480 |
| 2018-11-10 | $0.003252 | $0.003416 | $0.002188 | $0.003174 | $2,467.29 | $1,086,335 |
| 2018-11-11 | $0.003175 | $0.003189 | $0.002147 | $0.002759 | $1,905.53 | $944,418 |
| 2018-11-12 | $0.002754 | $0.003132 | $0.002529 | $0.002541 | $18,685.20 | $869,882 |
| 2018-11-13 | $0.002544 | $0.003972 | $0.002228 | $0.002782 | $17,725.90 | $952,284 |
| 2018-11-14 | $0.002782 | $0.002824 | $0.002330 | $0.002424 | $28,612.80 | $829,689 |
| 2018-11-15 | $0.002445 | $0.002482 | $0.002086 | $0.002358 | $19,763.80 | $806,979 |
| 2018-11-16 | $0.002361 | $0.002367 | $0.001900 | $0.002158 | $11,427.40 | $738,747 |
| 2018-11-17 | $0.002157 | $0.002267 | $0.002122 | $0.002245 | $27,280.50 | $768,309 |
| 2018-11-18 | $0.002246 | $0.002386 | $0.001841 | $0.002221 | $26,453.60 | $760,201 |
| 2018-11-19 | $0.002184 | $0.002184 | $0.001636 | $0.001652 | $17,439.50 | $565,383 |
| 2018-11-20 | $0.001644 | $0.001834 | $0.001421 | $0.001776 | $4,988.27 | $607,920 |
| 2018-11-21 | $0.001786 | $0.002144 | $0.001671 | $0.001939 | $20,291.30 | $663,824 |
| 2018-11-22 | $0.001938 | $0.001950 | $0.001574 | $0.001839 | $1,270.96 | $629,408 |
| 2018-11-23 | $0.001826 | $0.001942 | $0.001693 | $0.001739 | $21,378.90 | $595,284 |
| 2018-11-24 | $0.001742 | $0.001789 | $0.001562 | $0.001599 | $14,870.10 | $547,434 |
| 2018-11-25 | $0.001595 | $0.001686 | $0.001431 | $0.001660 | $13,367.10 | $568,217 |
| 2018-11-26 | $0.001657 | $0.001683 | $0.001487 | $0.001529 | $9,872.12 | $523,293 |
| 2018-11-27 | $0.001535 | $0.001614 | $0.001405 | $0.001475 | $1,485.53 | $504,968 |
| 2018-11-28 | $0.001481 | $0.002090 | $0.001458 | $0.002032 | $15,558.70 | $695,545 |
| 2018-11-29 | $0.002031 | $0.002050 | $0.001867 | $0.001907 | $7,714.63 | $652,703 |
| 2018-11-30 | $0.001912 | $0.002464 | $0.001199 | $0.001437 | $13.64 | $491,977 |