Ubcoin Market UBC
Xếp hạng #?
07:32:18 07/07/2020
Ubcoin Market (UBC)
Không theo dõi
Lịch sử giá Ubcoin Market (UBC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001443 | $0.001469 | $0.001407 | $0.001447 | $593.56 | $495,196 |
| 2019-04-02 | $0.001418 | $0.001615 | $0.001064 | $0.001495 | $1,017.28 | $511,694 |
| 2019-04-03 | $0.001495 | $0.001621 | $0.001400 | $0.001403 | $679.55 | $480,337 |
| 2019-04-04 | $0.001405 | $0.001500 | $0.001352 | $0.001375 | $603.27 | $470,528 |
| 2019-04-05 | $0.001375 | $0.001512 | $0.001370 | $0.001473 | $623.52 | $504,220 |
| 2019-04-06 | $0.001473 | $0.001895 | $0.0006961 | $0.001692 | $879.45 | $579,189 |
| 2019-04-07 | $0.001692 | $0.001694 | $0.0007235 | $0.001532 | $780.10 | $524,402 |
| 2019-04-08 | $0.001535 | $0.002702 | $0.001202 | $0.002368 | $1,187.60 | $810,434 |
| 2019-04-09 | $0.002368 | $0.002379 | $0.001341 | $0.001356 | $647.65 | $464,176 |
| 2019-04-10 | $0.001356 | $0.001715 | $0.001353 | $0.001665 | $671.63 | $570,043 |
| 2019-04-11 | $0.001667 | $0.001669 | $0.001401 | $0.001456 | $750.51 | $498,511 |
| 2019-04-12 | $0.001455 | $0.001860 | $0.001401 | $0.001580 | $979.56 | $540,845 |
| 2019-04-13 | $0.001579 | $0.001802 | $0.001181 | $0.001711 | $788.63 | $585,631 |
| 2019-04-14 | $0.001711 | $0.001737 | $0.001612 | $0.001662 | $774.58 | $568,830 |
| 2019-04-15 | $0.001662 | $0.001988 | $0.001624 | $0.001705 | $782.04 | $583,661 |
| 2019-04-16 | $0.001705 | $0.001758 | $0.001042 | $0.001711 | $784.39 | $585,466 |
| 2019-04-17 | $0.001710 | $0.001948 | $0.001082 | $0.001737 | $833.66 | $594,375 |
| 2019-04-18 | $0.001736 | $0.001801 | $0.001132 | $0.001512 | $763.72 | $517,460 |
| 2019-04-19 | $0.001512 | $0.001653 | $0.001488 | $0.001651 | $655.84 | $565,056 |
| 2019-04-20 | $0.001650 | $0.001814 | $0.001421 | $0.001582 | $667.06 | $541,391 |
| 2019-04-21 | $0.001582 | $0.001638 | $0.0008256 | $0.001360 | $715.26 | $465,657 |
| 2019-04-22 | $0.001360 | $0.001412 | $0.0008624 | $0.001238 | $776.00 | $423,700 |
| 2019-04-23 | $0.001238 | $0.001270 | $0.0008702 | $0.001046 | $548.61 | $357,988 |
| 2019-04-24 | $0.001045 | $0.001105 | $0.0007086 | $0.0009952 | $2,427.20 | $340,612 |
| 2019-04-25 | $0.0009950 | $0.001177 | $0.0007062 | $0.001050 | $477.29 | $359,511 |
| 2019-04-26 | $0.001050 | $0.001341 | $0.001035 | $0.001313 | $636.33 | $449,331 |
| 2019-04-27 | $0.001313 | $0.001339 | $0.001237 | $0.001300 | $587.39 | $444,790 |
| 2019-04-28 | $0.001300 | $0.001320 | $0.0009120 | $0.0009438 | $1,427.61 | $323,048 |
| 2019-04-29 | $0.0009438 | $0.0009600 | $0.0008973 | $0.0009309 | $403.74 | $318,629 |
| 2019-04-30 | $0.0009313 | $0.001907 | $0.0009163 | $0.0009401 | $1,141.30 | $321,784 |