UGAIN GAIN
Xếp hạng #?
04:58:32 05/08/2018
UGAIN (GAIN)
Không hoạt động
Lịch sử giá UGAIN (GAIN) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.00002931 | $0.00003009 | $0.00002927 | $0.00002995 | $0.00002995 | $0 |
| 2017-01-02 | $0.00002995 | $0.00003084 | $0.00002990 | $0.00003073 | $0.00003073 | $0 |
| 2017-01-03 | $0.00002064 | $0.00002088 | $0.00002043 | $0.00002088 | $2.09 | $0 |
| 2017-01-04 | $0.00002088 | $0.00002205 | $0.00002088 | $0.00002205 | $0.7795 | $0 |
| 2017-01-07 | $0.00002648 | $0.00002726 | $0.00002619 | $0.00002726 | $2.17 | $0 |
| 2017-01-08 | $0.00002726 | $0.00003632 | $0.00001800 | $0.00002730 | $2.35 | $0 |
| 2017-01-09 | $0.00002734 | $0.00002741 | $0.00002639 | $0.00002710 | $0.3961 | $0 |
| 2017-01-10 | $0.00002708 | $0.00002745 | $0.00002703 | $0.00002718 | $0.1254 | $0 |
| 2017-01-11 | $0.00003665 | $0.0001632 | $0.00003051 | $0.00007778 | $1,544.67 | $0 |
| 2017-01-12 | $0.0001167 | $0.0002305 | $0.00003810 | $0.00006443 | $388.95 | $0 |
| 2017-01-13 | $0.00006430 | $0.00007223 | $0.00005580 | $0.00006583 | $24.01 | $0 |
| 2017-01-14 | $0.00006592 | $0.0001242 | $0.00005687 | $0.00005731 | $63.52 | $0 |
| 2017-01-15 | $0.00005729 | $0.0001153 | $0.00005727 | $0.00006575 | $70.58 | $0 |
| 2017-01-16 | $0.00006574 | $0.00009154 | $0.00006562 | $0.00006651 | $15.15 | $0 |
| 2017-01-17 | $0.00006652 | $0.00007284 | $0.00006646 | $0.00007259 | $2.13 | $0 |
| 2017-01-18 | $0.00007275 | $0.00007340 | $0.00006008 | $0.00006181 | $43.03 | $0 |
| 2017-01-19 | $0.00006206 | $0.00009894 | $0.00006190 | $0.00009894 | $5.69 | $0 |
| 2017-01-20 | $0.00009890 | $0.00009890 | $0.00008870 | $0.00008950 | $2.69 | $0 |
| 2017-01-21 | $0.00008950 | $0.00009249 | $0.00008950 | $0.00009218 | $0.09218 | $0 |
| 2017-01-22 | $0.00009218 | $0.00009325 | $0.00007181 | $0.00007389 | $51.61 | $0 |
| 2017-01-23 | $0.00007397 | $0.00009283 | $0.00006441 | $0.00009216 | $4.33 | $0 |
| 2017-01-24 | $0.00009107 | $0.00009223 | $0.00008250 | $0.00008923 | $19.86 | $0 |
| 2017-01-25 | $0.00008927 | $0.00009033 | $0.00008098 | $0.00008114 | $0.3818 | $0 |
| 2017-01-26 | $0.00008122 | $0.00008274 | $0.00008120 | $0.00008258 | $0.1963 | $0 |
| 2017-01-27 | $0.00008258 | $0.0001013 | $0.00008244 | $0.00008278 | $19.94 | $0 |
| 2017-01-28 | $0.00008278 | $0.0001016 | $0.00008278 | $0.00009216 | $0.3319 | $0 |
| 2017-01-29 | $0.00009216 | $0.00009234 | $0.00009191 | $0.00009195 | $0.4543 | $0 |
| 2017-01-30 | $0.00009195 | $0.0001015 | $0.00009195 | $0.0001013 | $0.2748 | $0 |
| 2017-01-31 | $0.0001012 | $0.0001016 | $0.00008313 | $0.00009706 | $3.25 | $0 |