Ubcoin Market UBC
Xếp hạng #?
07:32:18 07/07/2020
Ubcoin Market (UBC)
Không theo dõi
Lịch sử giá Ubcoin Market (UBC) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0009793 | $0.001069 | $0.0009765 | $0.001000 | $7,570.70 | $342,374 |
| 2020-01-02 | $0.001000 | $0.001043 | $0.0008746 | $0.0008800 | $2,607.15 | $301,204 |
| 2020-01-03 | $0.0008799 | $0.001056 | $0.0008748 | $0.0009740 | $4,379.42 | $333,359 |
| 2020-01-04 | $0.0009482 | $0.001045 | $0.0006331 | $0.0007464 | $1,719.77 | $255,477 |
| 2020-01-05 | $0.0007462 | $0.0008464 | $0.0006403 | $0.0007630 | $476.27 | $261,169 |
| 2020-01-06 | $0.0007632 | $0.0007886 | $0.0006732 | $0.0006926 | $0.001732 | $237,073 |
| 2020-01-07 | $0.0006926 | $0.0006955 | $0.0006825 | $0.0006825 | $0 | $233,592 |
| 2020-01-08 | $0.0006825 | $0.0006825 | $0.0006216 | $0.0006360 | $0.0006360 | $217,670 |
| 2020-01-09 | $0.0006353 | $0.0006359 | $0.0006287 | $0.0006342 | $0 | $217,070 |
| 2020-01-10 | $0.0006342 | $0.001153 | $0.0006342 | $0.001151 | $2.64 | $394,117 |
| 2020-01-11 | $0.001152 | $0.001156 | $0.0006546 | $0.0006581 | $0.0004707 | $225,259 |
| 2020-01-12 | $0.0006574 | $0.001359 | $0.0006564 | $0.001356 | $1,046.39 | $464,184 |
| 2020-01-13 | $0.001360 | $0.001372 | $0.001343 | $0.001343 | $7,046.68 | $459,514 |
| 2020-01-14 | $0.001341 | $0.001543 | $0.001236 | $0.001244 | $5,287.39 | $425,669 |
| 2020-01-15 | $0.001245 | $0.001328 | $0.001197 | $0.001263 | $5,653.84 | $432,158 |
| 2020-01-16 | $0.001263 | $0.001345 | $0.001239 | $0.001315 | $5,514.04 | $450,160 |
| 2020-01-17 | $0.001315 | $0.001413 | $0.001302 | $0.001403 | $2,937.27 | $480,288 |
| 2020-01-18 | $0.001401 | $0.001426 | $0.001375 | $0.001403 | $9,581.98 | $480,123 |
| 2020-01-19 | $0.001403 | $0.001444 | $0.001143 | $0.001168 | $7,218.62 | $399,929 |
| 2020-01-20 | $0.001169 | $0.001210 | $0.001165 | $0.001187 | $4,974.88 | $406,171 |
| 2020-01-21 | $0.001187 | $0.001438 | $0.001171 | $0.001273 | $2,668.10 | $435,610 |
| 2020-01-22 | $0.001272 | $0.001448 | $0.001201 | $0.001447 | $2,679.22 | $495,435 |
| 2020-01-23 | $0.001447 | $0.001460 | $0.001266 | $0.001288 | $3,250.53 | $440,784 |
| 2020-01-24 | $0.001288 | $0.001311 | $0.001254 | $0.001288 | $2,728.57 | $440,878 |
| 2020-01-25 | $0.001289 | $0.001289 | $0.001221 | $0.001242 | $6,275.93 | $425,201 |
| 2020-01-26 | $0.001242 | $0.001345 | $0.001236 | $0.001311 | $5,218.61 | $448,841 |
| 2020-01-27 | $0.001312 | $0.001506 | $0.001311 | $0.001504 | $3,354.60 | $514,619 |
| 2020-01-28 | $0.001504 | $0.001549 | $0.001471 | $0.001534 | $2,852.24 | $525,036 |
| 2020-01-29 | $0.001534 | $0.001566 | $0.001509 | $0.001541 | $1,790.91 | $527,503 |
| 2020-01-30 | $0.001540 | $0.001580 | $0.001525 | $0.001571 | $3,195.29 | $537,707 |
| 2020-01-31 | $0.001552 | $0.001571 | $0.001349 | $0.001351 | $3,580.12 | $462,486 |