UGAIN GAIN
Xếp hạng #?
04:58:32 05/08/2018
UGAIN (GAIN)
Không hoạt động
Lịch sử giá UGAIN (GAIN) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0001286 | $0.0001405 | $0.0001283 | $0.0001405 | $0.1405 | $0 |
| 2017-04-02 | $0.0001405 | $0.0001551 | $0.0001398 | $0.0001543 | $0.2052 | $0 |
| 2017-04-03 | $0.0001544 | $0.0001594 | $0.0001359 | $0.0001373 | $0.1373 | $0 |
| 2017-04-04 | $0.0001375 | $0.0001388 | $0.0001345 | $0.0001345 | $0.1345 | $0 |
| 2017-04-05 | $0.0001457 | $0.0001463 | $0.0001452 | $0.0001462 | $1.12 | $0 |
| 2017-04-06 | $0.0001464 | $0.0001505 | $0.0001464 | $0.0001503 | $1.16 | $0 |
| 2017-04-07 | $0.0001411 | $0.0001424 | $0.0001407 | $0.0001412 | $0.3006 | $0 |
| 2017-04-08 | $0.0001407 | $0.0001422 | $0.0001395 | $0.0001409 | $0.1282 | $0 |
| 2017-04-09 | $0.0001531 | $0.0001556 | $0.0001523 | $0.0001544 | $0.5382 | $0 |
| 2017-04-10 | $0.0001543 | $0.0001546 | $0.0001540 | $0.0001540 | $0.5369 | $0 |
| 2017-04-12 | $0.0001681 | $0.0001687 | $0.0001675 | $0.0001681 | $0.3820 | $0 |
| 2017-04-13 | $0.0001681 | $0.0001688 | $0.0001272 | $0.0001286 | $7.97 | $0 |
| 2017-04-14 | $0.0001287 | $0.0001310 | $0.0001276 | $0.0001284 | $2.57 | $0 |
| 2017-04-15 | $0.0001284 | $0.0001663 | $0.0001281 | $0.0001642 | $17.34 | $0 |
| 2017-04-16 | $0.0001642 | $0.0001655 | $0.0001642 | $0.0001654 | $15.85 | $0 |
| 2017-04-20 | $0.0001737 | $0.0001737 | $0.0001718 | $0.0001721 | $1.39 | $0 |
| 2017-04-21 | $0.0001721 | $0.0001730 | $0.0001705 | $0.0001706 | $1.37 | $0 |
| 2017-04-22 | $0.0001351 | $0.0001359 | $0.0001329 | $0.0001355 | $13.42 | $0 |
| 2017-04-23 | $0.0001355 | $0.0001713 | $0.0001343 | $0.0001690 | $13.49 | $0 |
| 2017-04-24 | $0.0001693 | $0.0001751 | $0.0001693 | $0.0001750 | $0.1750 | $0 |
| 2017-04-25 | $0.0001751 | $0.0002281 | $0.0001636 | $0.0001637 | $4.06 | $0 |
| 2017-04-26 | $0.0001638 | $0.0001655 | $0.0001583 | $0.0001635 | $14.06 | $0 |
| 2017-04-27 | $0.0001636 | $0.0001848 | $0.0001623 | $0.0001845 | $1.49 | $0 |
| 2017-04-28 | $0.0001845 | $0.0001864 | $0.0001835 | $0.0001844 | $1.35 | $0 |
| 2017-04-30 | $0.0001710 | $0.0001752 | $0.0001710 | $0.0001752 | $5.93 | $0 |