Ubcoin Market UBC
Xếp hạng #?
07:32:18 07/07/2020
Ubcoin Market (UBC)
Không theo dõi
Lịch sử giá Ubcoin Market (UBC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001293 | $0.001295 | $0.0007261 | $0.0007439 | $0 | $254,601 |
| 2019-02-02 | $0.0007439 | $0.002207 | $0.0007439 | $0.002205 | $108.32 | $754,669 |
| 2019-02-03 | $0.002204 | $0.002211 | $0.002126 | $0.002145 | $53.76 | $734,145 |
| 2019-02-04 | $0.002147 | $0.002168 | $0.002136 | $0.002145 | $0 | $734,222 |
| 2019-02-05 | $0.002145 | $0.002145 | $0.002145 | $0.002145 | $0 | $734,222 |
| 2019-02-06 | $0.002145 | $0.002145 | $0.0001029 | $0.0008395 | $399.79 | $287,335 |
| 2019-02-07 | $0.0008389 | $0.0008471 | $0.0007833 | $0.0007839 | $11.66 | $268,316 |
| 2019-02-08 | $0.0007849 | $0.0009120 | $0.0007819 | $0.0009076 | $223.84 | $310,661 |
| 2019-02-09 | $0.0009068 | $0.0009119 | $0.0008982 | $0.0008997 | $0 | $307,958 |
| 2019-02-10 | $0.0008997 | $0.0008997 | $0.0008997 | $0.0008997 | $0 | $307,958 |
| 2019-02-11 | $0.0008997 | $0.001201 | $0.0008997 | $0.001197 | $366.29 | $409,750 |
| 2019-02-12 | $0.001195 | $0.002120 | $0.001142 | $0.002118 | $1,126.57 | $724,848 |
| 2019-02-13 | $0.002118 | $0.002167 | $0.001660 | $0.001744 | $345.74 | $596,858 |
| 2019-02-14 | $0.001742 | $0.001784 | $0.001456 | $0.001470 | $0 | $503,265 |
| 2019-02-15 | $0.001470 | $0.001470 | $0.001470 | $0.001470 | $0 | $503,265 |
| 2019-02-16 | $0.001470 | $0.001862 | $0.001230 | $0.001849 | $54.81 | $632,727 |
| 2019-02-17 | $0.001847 | $0.001937 | $0.001847 | $0.001907 | $0 | $652,614 |
| 2019-02-18 | $0.001907 | $0.001907 | $0.001907 | $0.001907 | $0 | $652,614 |
| 2019-02-19 | $0.001907 | $0.001907 | $0.001907 | $0.001907 | $0 | $652,614 |
| 2019-02-20 | $0.001907 | $0.002551 | $0.001907 | $0.002551 | $262.35 | $873,214 |
| 2019-02-21 | $0.002549 | $0.002549 | $0.001266 | $0.001636 | $32,921.52 | $560,045 |
| 2019-02-22 | $0.001681 | $0.002031 | $0.001441 | $0.001581 | $47,421.95 | $540,966 |
| 2019-02-23 | $0.001578 | $0.001975 | $0.001040 | $0.001112 | $1,952.33 | $380,633 |
| 2019-02-24 | $0.001112 | $0.001159 | $0.0007120 | $0.0007640 | $89.41 | $261,500 |
| 2019-02-25 | $0.0007588 | $0.0009976 | $0.0007588 | $0.0009779 | $12.56 | $334,724 |
| 2019-02-26 | $0.0009784 | $0.001635 | $0.0009439 | $0.001243 | $658.26 | $425,464 |
| 2019-02-27 | $0.001243 | $0.001243 | $0.0006782 | $0.0007314 | $100.08 | $250,345 |
| 2019-02-28 | $0.0007311 | $0.0007559 | $0.0006832 | $0.0007525 | $40.38 | $257,572 |