UCoin U
Xếp hạng #?
21:29:10 05/10/2017
UCoin (U)
Không hoạt động
Lịch sử giá UCoin (U) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.007672 | $0.008161 | $0.007672 | $0.008084 | $752.08 | $21,743.72 |
| 2017-05-02 | $0.004174 | $0.004245 | $0.004113 | $0.004184 | $203.83 | $11,254.50 |
| 2017-05-03 | $0.004187 | $0.004231 | $0.004169 | $0.004204 | $97.28 | $11,307.41 |
| 2017-05-04 | $0.004362 | $0.004505 | $0.003296 | $0.004305 | $77.21 | $11,580.93 |
| 2017-05-05 | $0.004305 | $0.004530 | $0.004305 | $0.004494 | $68.21 | $12,087.34 |
| 2017-05-08 | $0.003027 | $0.003102 | $0.003027 | $0.003102 | $316.37 | $8,343.88 |
| 2017-05-09 | $0.003103 | $0.01057 | $0.002843 | $0.008461 | $181.82 | $22,758.07 |
| 2017-05-10 | $0.008466 | $0.008559 | $0.008287 | $0.008474 | $20.62 | $22,792.88 |
| 2017-05-11 | $0.008489 | $0.008489 | $0.008396 | $0.008427 | $20.51 | $22,666.05 |
| 2017-05-12 | $0.002956 | $0.003005 | $0.002750 | $0.002803 | $57.72 | $7,540.70 |
| 2017-05-13 | $0.002798 | $0.006611 | $0.002666 | $0.006584 | $70.12 | $17,710.88 |
| 2017-05-14 | $0.006474 | $0.006572 | $0.006456 | $0.006569 | $613.75 | $17,668.70 |
| 2017-05-15 | $0.006573 | $0.006583 | $0.005768 | $0.005902 | $0.4431 | $15,875.38 |
| 2017-05-16 | $0.005893 | $0.005897 | $0.004922 | $0.005792 | $866.25 | $15,578.10 |
| 2017-05-17 | $0.005790 | $0.006176 | $0.005729 | $0.006164 | $37.08 | $16,581.05 |
| 2017-05-18 | $0.006161 | $0.006371 | $0.006145 | $0.006363 | $15.87 | $17,114.47 |
| 2017-05-20 | $0.006938 | $0.007657 | $0.006648 | $0.006856 | $143.46 | $18,441.59 |
| 2017-05-21 | $0.006854 | $0.006996 | $0.006692 | $0.006830 | $0.2354 | $18,370.61 |
| 2017-05-22 | $0.006853 | $0.01068 | $0.006828 | $0.01003 | $19.49 | $26,966.98 |
| 2017-05-23 | $0.01001 | $0.01076 | $0.008340 | $0.01073 | $180.88 | $28,861.95 |
| 2017-05-24 | $0.01074 | $0.01489 | $0.01074 | $0.01461 | $240.72 | $39,306.76 |
| 2017-05-25 | $0.01459 | $0.01734 | $0.01237 | $0.01448 | $667.99 | $38,950.90 |
| 2017-05-26 | $0.01437 | $0.01624 | $0.01287 | $0.01398 | $12.37 | $37,603.30 |
| 2017-05-27 | $0.01403 | $0.01445 | $0.01046 | $0.01129 | $50.95 | $30,363.94 |
| 2017-05-28 | $0.01136 | $0.01369 | $0.01136 | $0.01357 | $0.5439 | $36,512.85 |
| 2017-05-29 | $0.01355 | $0.01413 | $0.01317 | $0.01400 | $0.5609 | $37,657.37 |
| 2017-05-30 | $0.01345 | $0.01362 | $0.01341 | $0.01357 | $0.3975 | $36,499.14 |
| 2017-05-31 | $0.01362 | $0.01438 | $0.01345 | $0.01413 | $0.4138 | $37,994.40 |