UGAIN GAIN
Xếp hạng #?
04:58:32 05/08/2018
UGAIN (GAIN)
Không hoạt động
Lịch sử giá UGAIN (GAIN) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.00003453 | $0.00004012 | $0.00003432 | $0.00004006 | $0.1805 | $0 |
| 2016-09-02 | $0.00004006 | $0.00004007 | $0.00002854 | $0.00002878 | $0.3194 | $0 |
| 2016-09-03 | $0.00002878 | $0.00004786 | $0.00002871 | $0.00004786 | $2.37 | $0 |
| 2016-09-04 | $0.00004789 | $0.00004861 | $0.00002423 | $0.00002435 | $3.89 | $0 |
| 2016-09-05 | $0.00002436 | $0.00004253 | $0.00002409 | $0.00004246 | $0.09667 | $0 |
| 2016-09-06 | $0.00004246 | $0.00004276 | $0.00002431 | $0.00002442 | $0.5118 | $0 |
| 2016-09-07 | $0.00002442 | $0.00002457 | $0.00002434 | $0.00002454 | $0.2700 | $0 |
| 2016-09-08 | $0.00003763 | $0.00003769 | $0.00003741 | $0.00003758 | $0.5762 | $0 |
| 2016-09-09 | $0.00003758 | $0.00003761 | $0.000006203 | $0.00002491 | $19.35 | $0 |
| 2016-09-10 | $0.00002492 | $0.00002493 | $0.00001245 | $0.00001871 | $11.44 | $0 |
| 2016-09-11 | $0.00001870 | $0.00001874 | $0.00001201 | $0.00001213 | $0.8302 | $0 |
| 2016-09-12 | $0.00001214 | $0.00002434 | $0.00001213 | $0.00002433 | $0.6839 | $0 |
| 2016-09-13 | $0.00002433 | $0.00002445 | $0.00002428 | $0.00002442 | $0.06715 | $0 |
| 2016-09-15 | $0.00001828 | $0.00004288 | $0.00001828 | $0.00004276 | $21.59 | $0 |
| 2016-09-16 | $0.00004276 | $0.00004283 | $0.00003039 | $0.00004249 | $1.49 | $0 |
| 2016-09-17 | $0.00004251 | $0.00004255 | $0.00002422 | $0.00002424 | $9.33 | $0 |
| 2016-09-18 | $0.00002425 | $0.00004179 | $0.00002425 | $0.00003106 | $3.74 | $0 |
| 2016-09-19 | $0.00003106 | $0.00003880 | $0.00002433 | $0.00002437 | $1.28 | $0 |
| 2016-09-20 | $0.00002437 | $0.00002438 | $0.00002433 | $0.00002435 | $0.2070 | $0 |
| 2016-09-21 | $0.00002391 | $0.00002394 | $0.00001788 | $0.00001791 | $0.1432 | $0 |
| 2016-09-22 | $0.00001792 | $0.00001795 | $0.00001791 | $0.00001792 | $0.07160 | $0 |
| 2016-09-23 | $0.00002407 | $0.00002413 | $0.00002407 | $0.00002411 | $0.06028 | $0 |
| 2016-09-24 | $0.00002412 | $0.00002418 | $0.00002408 | $0.00002410 | $2.41 | $0 |
| 2016-09-25 | $0.00002411 | $0.00002414 | $0.00002399 | $0.00002402 | $1.74 | $0 |
| 2016-09-26 | $0.00001802 | $0.00001824 | $0.00001801 | $0.00001824 | $0.1238 | $0 |
| 2016-09-27 | $0.00001824 | $0.00001825 | $0.00001812 | $0.00001818 | $0.5894 | $0 |
| 2016-09-28 | $0.00001819 | $0.00001820 | $0.00001814 | $0.00001814 | $0.5207 | $0 |
| 2016-09-29 | $0.00001815 | $0.00002424 | $0.00001815 | $0.00002422 | $1.21 | $0 |
| 2016-09-30 | $0.00002423 | $0.00002423 | $0.00001817 | $0.00001829 | $0.4207 | $0 |