Ubcoin Market UBC
Xếp hạng #?
07:32:18 07/07/2020
Ubcoin Market (UBC)
Không theo dõi
Lịch sử giá Ubcoin Market (UBC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0007525 | $0.0007644 | $0.0007504 | $0.0007579 | $0 | $259,422 |
| 2019-03-02 | $0.0007579 | $0.0007579 | $0.0007302 | $0.0007383 | $25.69 | $252,693 |
| 2019-03-03 | $0.0007409 | $0.001142 | $0.0007409 | $0.001125 | $87.18 | $384,896 |
| 2019-03-04 | $0.001124 | $0.001202 | $0.001118 | $0.001160 | $110.09 | $397,010 |
| 2019-03-05 | $0.001163 | $0.002286 | $0.001158 | $0.001752 | $161.14 | $599,550 |
| 2019-03-06 | $0.001753 | $0.001780 | $0.001655 | $0.001660 | $0 | $568,056 |
| 2019-03-07 | $0.001660 | $0.001660 | $0.001634 | $0.001643 | $3.82 | $562,261 |
| 2019-03-08 | $0.001646 | $0.001649 | $0.001631 | $0.001634 | $0 | $559,199 |
| 2019-03-09 | $0.001634 | $0.001634 | $0.001634 | $0.001634 | $0 | $559,199 |
| 2019-03-10 | $0.001634 | $0.002338 | $0.001623 | $0.002326 | $603.15 | $796,270 |
| 2019-03-11 | $0.002328 | $0.002336 | $0.002291 | $0.002291 | $0 | $784,284 |
| 2019-03-12 | $0.002291 | $0.002310 | $0.0009816 | $0.002304 | $858.76 | $788,705 |
| 2019-03-13 | $0.002305 | $0.002553 | $0.001146 | $0.001626 | $15,813.90 | $556,584 |
| 2019-03-14 | $0.001678 | $0.001825 | $0.001454 | $0.001471 | $13,992.71 | $503,360 |
| 2019-03-15 | $0.001496 | $0.002170 | $0.001212 | $0.001897 | $4,301.72 | $649,245 |
| 2019-03-16 | $0.002055 | $0.002228 | $0.001883 | $0.001974 | $4,345.87 | $675,484 |
| 2019-03-17 | $0.001972 | $0.002200 | $0.001904 | $0.001960 | $2,590.29 | $670,961 |
| 2019-03-18 | $0.001962 | $0.002073 | $0.001927 | $0.001989 | $899.80 | $680,853 |
| 2019-03-19 | $0.001987 | $0.001991 | $0.001669 | $0.001754 | $706.09 | $600,403 |
| 2019-03-20 | $0.001754 | $0.001781 | $0.001483 | $0.001618 | $745.33 | $553,764 |
| 2019-03-21 | $0.001618 | $0.001691 | $0.001443 | $0.001476 | $658.58 | $505,213 |
| 2019-03-22 | $0.001475 | $0.001520 | $0.001347 | $0.001358 | $677.31 | $464,972 |
| 2019-03-23 | $0.001357 | $0.001603 | $0.001356 | $0.001534 | $1,613.63 | $525,085 |
| 2019-03-24 | $0.001544 | $0.001555 | $0.001358 | $0.001397 | $616.65 | $478,014 |
| 2019-03-25 | $0.001398 | $0.001634 | $0.001353 | $0.001580 | $646.65 | $540,728 |
| 2019-03-26 | $0.001581 | $0.001583 | $0.001512 | $0.001571 | $727.89 | $537,588 |
| 2019-03-27 | $0.001571 | $0.001625 | $0.001540 | $0.001608 | $699.05 | $550,220 |
| 2019-03-28 | $0.001607 | $0.001617 | $0.001472 | $0.001547 | $729.27 | $529,612 |
| 2019-03-29 | $0.001547 | $0.001581 | $0.001520 | $0.001581 | $718.60 | $541,184 |
| 2019-03-30 | $0.001582 | $0.001660 | $0.001303 | $0.001435 | $672.52 | $491,237 |
| 2019-03-31 | $0.001435 | $0.001464 | $0.001408 | $0.001444 | $652.26 | $494,305 |