Ubcoin Market UBC
Xếp hạng #?
07:32:18 07/07/2020
Ubcoin Market (UBC)
Không theo dõi
Lịch sử giá Ubcoin Market (UBC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001261 | $0.001755 | $0.001261 | $0.001748 | $101.60 | $598,205 |
| 2019-01-02 | $0.001757 | $0.002121 | $0.001752 | $0.001888 | $757.42 | $646,369 |
| 2019-01-03 | $0.001887 | $0.001892 | $0.001785 | $0.001810 | $130.41 | $619,507 |
| 2019-01-04 | $0.001810 | $0.002967 | $0.001796 | $0.002956 | $1,621.05 | $1,011,677 |
| 2019-01-05 | $0.002949 | $0.003070 | $0.002307 | $0.002312 | $24.19 | $791,452 |
| 2019-01-06 | $0.002309 | $0.002341 | $0.002282 | $0.002300 | $0 | $787,313 |
| 2019-01-07 | $0.002300 | $0.002351 | $0.001905 | $0.001913 | $142.43 | $654,791 |
| 2019-01-08 | $0.001912 | $0.001937 | $0.001730 | $0.001730 | $119.22 | $592,172 |
| 2019-01-09 | $0.001731 | $0.002048 | $0.001729 | $0.002036 | $118.79 | $696,893 |
| 2019-01-10 | $0.002036 | $0.002049 | $0.001712 | $0.001738 | $141.65 | $594,774 |
| 2019-01-11 | $0.001734 | $0.001756 | $0.001415 | $0.001632 | $146.51 | $558,749 |
| 2019-01-12 | $0.001634 | $0.001671 | $0.001589 | $0.001599 | $8,531.11 | $547,326 |
| 2019-01-13 | $0.001623 | $0.001649 | $0.001481 | $0.001507 | $6,956.97 | $515,936 |
| 2019-01-14 | $0.001497 | $0.001687 | $0.001492 | $0.001652 | $3,929.75 | $565,484 |
| 2019-01-15 | $0.001639 | $0.001678 | $0.001485 | $0.001513 | $63,903.32 | $517,793 |
| 2019-01-16 | $0.001511 | $0.001576 | $0.001506 | $0.001522 | $0 | $521,045 |
| 2019-01-17 | $0.001522 | $0.001713 | $0.001522 | $0.001707 | $48.22 | $584,384 |
| 2019-01-18 | $0.001707 | $0.001709 | $0.001444 | $0.001453 | $7,655.14 | $497,198 |
| 2019-01-19 | $0.001459 | $0.001512 | $0.001305 | $0.001308 | $4.59 | $447,830 |
| 2019-01-20 | $0.001308 | $0.001313 | $0.001255 | $0.001260 | $0 | $431,197 |
| 2019-01-21 | $0.001260 | $0.001343 | $0.001058 | $0.001324 | $37,707.50 | $453,234 |
| 2019-01-22 | $0.001323 | $0.001345 | $0.001225 | $0.001259 | $20,166.53 | $430,786 |
| 2019-01-23 | $0.001247 | $0.001264 | $0.001201 | $0.001222 | $80,874.56 | $418,190 |
| 2019-01-24 | $0.001222 | $0.002009 | $0.001114 | $0.001995 | $117,340 | $682,960 |
| 2019-01-25 | $0.001998 | $0.002003 | $0.0002351 | $0.001385 | $83,883.62 | $473,894 |
| 2019-01-26 | $0.001408 | $0.001632 | $0.0008254 | $0.001619 | $4,596.27 | $554,035 |
| 2019-01-27 | $0.001619 | $0.001622 | $0.001361 | $0.001361 | $55.50 | $465,914 |
| 2019-01-28 | $0.001360 | $0.001365 | $0.0009712 | $0.001013 | $41.87 | $346,666 |
| 2019-01-29 | $0.001014 | $0.001018 | $0.0003700 | $0.0005384 | $155.96 | $184,275 |
| 2019-01-30 | $0.0005375 | $0.001376 | $0.0005346 | $0.001374 | $124.46 | $470,127 |
| 2019-01-31 | $0.001374 | $0.001394 | $0.001292 | $0.001292 | $34.78 | $442,275 |