Ubcoin Market UBC
Xếp hạng #?
07:32:18 07/07/2020
Ubcoin Market (UBC)
Không theo dõi
Lịch sử giá Ubcoin Market (UBC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001128 | $0.001128 | $0.0009292 | $0.0009831 | $3,903.78 | $336,492 |
| 2019-12-02 | $0.0009830 | $0.0009891 | $0.0009592 | $0.0009675 | $0 | $331,153 |
| 2019-12-03 | $0.0009675 | $0.0009675 | $0.0009175 | $0.0009175 | $18.48 | $314,026 |
| 2019-12-04 | $0.0009175 | $0.0009781 | $0.0008847 | $0.0009096 | $3,710.85 | $311,320 |
| 2019-12-05 | $0.0009390 | $0.0009594 | $0.0008892 | $0.0009254 | $3,712.42 | $316,749 |
| 2019-12-06 | $0.0009265 | $0.0009282 | $0.0008717 | $0.0009251 | $3,654.96 | $316,633 |
| 2019-12-07 | $0.0009253 | $0.0009289 | $0.0008906 | $0.0008928 | $3,953.75 | $305,586 |
| 2019-12-08 | $0.0008928 | $0.0009422 | $0.0008776 | $0.0009084 | $2,500.56 | $310,907 |
| 2019-12-09 | $0.0008930 | $0.0009668 | $0.0008564 | $0.0009047 | $1,320.78 | $309,664 |
| 2019-12-10 | $0.0009044 | $0.0009498 | $0.0008575 | $0.0009219 | $1,479.15 | $315,550 |
| 2019-12-11 | $0.0008776 | $0.001058 | $0.0008609 | $0.001049 | $1,224.93 | $358,933 |
| 2019-12-12 | $0.001035 | $0.001151 | $0.001022 | $0.001136 | $1,567.65 | $388,921 |
| 2019-12-13 | $0.001136 | $0.001153 | $0.001094 | $0.001131 | $1,788.39 | $387,050 |
| 2019-12-14 | $0.001131 | $0.001146 | $0.0006490 | $0.0008288 | $1,772.06 | $283,671 |
| 2019-12-15 | $0.0008288 | $0.001063 | $0.0006934 | $0.0008159 | $1,225.84 | $279,276 |
| 2019-12-16 | $0.0008159 | $0.0009953 | $0.0006123 | $0.0006413 | $1,226.97 | $219,509 |
| 2019-12-17 | $0.0006413 | $0.0009215 | $0.0005729 | $0.0008339 | $1,117.92 | $285,406 |
| 2019-12-18 | $0.0008339 | $0.0009038 | $0.0005660 | $0.0008528 | $1,141.29 | $291,894 |
| 2019-12-19 | $0.0008528 | $0.0008781 | $0.0005604 | $0.0008667 | $1,369.79 | $296,650 |
| 2019-12-20 | $0.0008667 | $0.0008812 | $0.0007211 | $0.0008004 | $1,280.22 | $273,946 |
| 2019-12-21 | $0.0007489 | $0.0008629 | $0.0007168 | $0.0007432 | $1,086.18 | $254,385 |
| 2019-12-22 | $0.0007432 | $0.0008761 | $0.0007170 | $0.0007810 | $1,238.51 | $267,324 |
| 2019-12-23 | $0.0007807 | $0.0008877 | $0.0007159 | $0.0008362 | $1,312.06 | $286,219 |
| 2019-12-24 | $0.0008361 | $0.001205 | $0.0007134 | $0.001109 | $8,096.89 | $379,559 |
| 2019-12-25 | $0.001109 | $0.001152 | $0.001059 | $0.001076 | $8,463.41 | $368,131 |
| 2019-12-26 | $0.001076 | $0.001119 | $0.001045 | $0.001074 | $8,232.23 | $367,640 |
| 2019-12-27 | $0.001074 | $0.001119 | $0.001043 | $0.001055 | $9,408.53 | $361,027 |
| 2019-12-28 | $0.001055 | $0.001086 | $0.001039 | $0.001056 | $7,899.94 | $361,344 |
| 2019-12-29 | $0.001055 | $0.001106 | $0.001005 | $0.001014 | $3,716.94 | $347,062 |
| 2019-12-30 | $0.001014 | $0.001144 | $0.0009492 | $0.0009870 | $3,064.78 | $337,816 |
| 2019-12-31 | $0.0009867 | $0.001018 | $0.0009467 | $0.0009793 | $5,091.52 | $335,190 |