Ubcoin Market UBC
Xếp hạng #?
07:32:18 07/07/2020
Ubcoin Market (UBC)
Không theo dõi
Lịch sử giá Ubcoin Market (UBC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001992 | $0.002021 | $0.001774 | $0.001927 | $24,627.70 | $659,411 |
| 2019-11-02 | $0.001927 | $0.001989 | $0.001798 | $0.001828 | $33,705.27 | $625,644 |
| 2019-11-03 | $0.001828 | $0.002046 | $0.001813 | $0.001960 | $10,014.79 | $671,021 |
| 2019-11-04 | $0.001961 | $0.002043 | $0.0009310 | $0.001135 | $7,117.96 | $388,309 |
| 2019-11-05 | $0.001135 | $0.002045 | $0.001127 | $0.002027 | $4,599.20 | $693,936 |
| 2019-11-06 | $0.002027 | $0.002060 | $0.001136 | $0.001150 | $2,270.97 | $393,631 |
| 2019-11-07 | $0.001149 | $0.001759 | $0.001130 | $0.001485 | $891.85 | $508,283 |
| 2019-11-08 | $0.001485 | $0.001491 | $0.001442 | $0.001452 | $0 | $497,132 |
| 2019-11-09 | $0.001452 | $0.001556 | $0.001163 | $0.001480 | $166.04 | $506,443 |
| 2019-11-10 | $0.001480 | $0.001574 | $0.001029 | $0.001188 | $136.85 | $406,777 |
| 2019-11-11 | $0.001188 | $0.001459 | $0.001026 | $0.001370 | $724.75 | $468,849 |
| 2019-11-12 | $0.001370 | $0.001649 | $0.001003 | $0.001494 | $1,209.27 | $511,449 |
| 2019-11-13 | $0.001494 | $0.001502 | $0.001004 | $0.001016 | $2.26 | $347,808 |
| 2019-11-14 | $0.001016 | $0.001016 | $0.001016 | $0.001016 | $0 | $347,869 |
| 2019-11-15 | $0.001016 | $0.001231 | $0.001016 | $0.001227 | $4.74 | $419,998 |
| 2019-11-16 | $0.001227 | $0.001250 | $0.001224 | $0.001249 | $0 | $427,451 |
| 2019-11-17 | $0.001249 | $0.001249 | $0.001249 | $0.001249 | $0 | $427,451 |
| 2019-11-18 | $0.001249 | $0.001249 | $0.001249 | $0.001249 | $0 | $427,451 |
| 2019-11-19 | $0.001249 | $0.001359 | $0.001071 | $0.001348 | $96.17 | $461,545 |
| 2019-11-20 | $0.001348 | $0.001386 | $0.001079 | $0.001353 | $1,896.96 | $463,106 |
| 2019-11-21 | $0.001353 | $0.001357 | $0.0009741 | $0.001211 | $3,020.71 | $414,431 |
| 2019-11-22 | $0.001211 | $0.001222 | $0.0008735 | $0.001173 | $3,018.74 | $401,386 |
| 2019-11-23 | $0.001172 | $0.001203 | $0.0009608 | $0.0009823 | $1,864.83 | $336,229 |
| 2019-11-24 | $0.001044 | $0.001178 | $0.0009544 | $0.001100 | $4,060.80 | $376,473 |
| 2019-11-25 | $0.001100 | $0.001162 | $0.0008993 | $0.001010 | $4,171.42 | $345,862 |
| 2019-11-26 | $0.001011 | $0.001165 | $0.001008 | $0.001074 | $4,270.88 | $367,437 |
| 2019-11-27 | $0.001072 | $0.001187 | $0.0009645 | $0.001102 | $4,416.52 | $377,240 |
| 2019-11-28 | $0.001087 | $0.001194 | $0.001009 | $0.001092 | $4,610.22 | $373,658 |
| 2019-11-29 | $0.001137 | $0.001203 | $0.001018 | $0.001071 | $4,324.86 | $366,472 |
| 2019-11-30 | $0.001071 | $0.001158 | $0.0009445 | $0.001099 | $4,049.08 | $376,089 |