Ubcoin Market UBC
Xếp hạng #?
07:32:18 07/07/2020
Ubcoin Market (UBC)
Không theo dõi
Lịch sử giá Ubcoin Market (UBC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0009408 | $0.001771 | $0.0008793 | $0.001544 | $658.35 | $528,482 |
| 2019-05-02 | $0.001544 | $0.001561 | $0.001222 | $0.001281 | $592.68 | $438,431 |
| 2019-05-03 | $0.001281 | $0.001646 | $0.0009576 | $0.001289 | $2,215.96 | $441,188 |
| 2019-05-04 | $0.001288 | $0.001310 | $0.0009286 | $0.001245 | $1,319.69 | $426,293 |
| 2019-05-05 | $0.001246 | $0.001373 | $0.001166 | $0.001209 | $529.34 | $413,734 |
| 2019-05-06 | $0.001210 | $0.001232 | $0.001097 | $0.001173 | $526.53 | $401,618 |
| 2019-05-07 | $0.001173 | $0.001224 | $0.001143 | $0.001155 | $513.52 | $395,222 |
| 2019-05-08 | $0.001153 | $0.001721 | $0.001125 | $0.001265 | $745.79 | $433,083 |
| 2019-05-09 | $0.001265 | $0.001287 | $0.001206 | $0.001278 | $558.03 | $437,526 |
| 2019-05-10 | $0.001278 | $0.001308 | $0.001082 | $0.001177 | $570.99 | $402,900 |
| 2019-05-11 | $0.001177 | $0.001420 | $0.001177 | $0.001338 | $585.71 | $457,821 |
| 2019-05-12 | $0.001337 | $0.001369 | $0.001151 | $0.001174 | $564.77 | $401,839 |
| 2019-05-13 | $0.001174 | $0.001342 | $0.001169 | $0.001297 | $624.67 | $444,054 |
| 2019-05-14 | $0.001298 | $0.001389 | $0.001098 | $0.001173 | $676.84 | $401,423 |
| 2019-05-15 | $0.001173 | $0.001261 | $0.0009086 | $0.001112 | $733.42 | $380,442 |
| 2019-05-16 | $0.001111 | $0.001294 | $0.0009463 | $0.001161 | $734.03 | $397,497 |
| 2019-05-17 | $0.001161 | $0.001516 | $0.001004 | $0.001270 | $743.85 | $434,524 |
| 2019-05-18 | $0.001270 | $0.001551 | $0.0008745 | $0.001549 | $1,072.59 | $530,168 |
| 2019-05-19 | $0.001547 | $0.001586 | $0.001267 | $0.001358 | $804.54 | $464,920 |
| 2019-05-20 | $0.001358 | $0.001377 | $0.001147 | $0.001259 | $781.42 | $431,051 |
| 2019-05-21 | $0.001260 | $0.001386 | $0.001176 | $0.001327 | $789.11 | $454,231 |
| 2019-05-22 | $0.001327 | $0.001463 | $0.001326 | $0.001371 | $638.16 | $469,094 |
| 2019-05-23 | $0.001371 | $0.001386 | $0.001309 | $0.001377 | $627.47 | $471,321 |
| 2019-05-24 | $0.001376 | $0.001430 | $0.001362 | $0.001398 | $625.84 | $478,342 |
| 2019-05-25 | $0.001398 | $0.001542 | $0.001379 | $0.001510 | $778.77 | $516,722 |
| 2019-05-26 | $0.001510 | $0.001588 | $0.001360 | $0.001577 | $708.39 | $539,691 |
| 2019-05-27 | $0.001576 | $0.001669 | $0.001555 | $0.001665 | $644.89 | $569,994 |
| 2019-05-28 | $0.001664 | $0.002290 | $0.001578 | $0.002010 | $2,354.81 | $687,979 |
| 2019-05-29 | $0.002010 | $0.002032 | $0.001748 | $0.001940 | $1,077.80 | $663,942 |
| 2019-05-30 | $0.001940 | $0.002068 | $0.001573 | $0.001613 | $1,055.44 | $552,048 |
| 2019-05-31 | $0.001613 | $0.001659 | $0.001522 | $0.001590 | $838.90 | $544,220 |