UGAIN GAIN
Xếp hạng #?
04:58:32 05/08/2018
UGAIN (GAIN)
Không hoạt động
Lịch sử giá UGAIN (GAIN) 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 | $0.0001753 | $0.0001827 | $0.0001635 | $0.0001812 | $17.82 | $0 |
| 2017-05-02 | $0.0001811 | $0.0001916 | $0.0001804 | $0.0001889 | $0.1889 | $0 |
| 2017-05-03 | $0.0001890 | $0.0001899 | $0.0001765 | $0.0001788 | $17.88 | $0 |
| 2017-05-04 | $0.0001789 | $0.0001901 | $0.0001789 | $0.0001901 | $19.01 | $0 |
| 2017-05-05 | $0.0001937 | $0.0002053 | $0.0001914 | $0.0001987 | $85.44 | $0 |
| 2017-05-06 | $0.0001989 | $0.0002047 | $0.0001971 | $0.0002035 | $66.87 | $0 |
| 2017-05-08 | $0.0001663 | $0.0001664 | $0.00004974 | $0.00005170 | $8.82 | $0 |
| 2017-05-09 | $0.00005172 | $0.00005500 | $0.00005149 | $0.00005459 | $3.81 | $0 |
| 2017-05-10 | $0.0002283 | $0.0002309 | $0.0002235 | $0.0002285 | $13.71 | $0 |
| 2017-05-11 | $0.0002290 | $0.0002353 | $0.0002265 | $0.0002353 | $14.12 | $0 |
| 2017-05-13 | $0.0002304 | $0.0002310 | $0.0002294 | $0.0002306 | $11.79 | $0 |
| 2017-05-14 | $0.0002313 | $0.0002359 | $0.0002287 | $0.0002317 | $11.85 | $0 |
| 2017-05-17 | $0.0002311 | $0.0002388 | $0.0002284 | $0.0002357 | $11.16 | $0 |
| 2017-05-18 | $0.0002356 | $0.0002376 | $0.00005457 | $0.0002264 | $36.34 | $0 |
| 2017-05-19 | $0.0002266 | $0.0002322 | $0.0002100 | $0.0002161 | $1.51 | $0 |
| 2017-05-20 | $0.0002159 | $0.0002185 | $0.00005881 | $0.00006140 | $4.88 | $0 |
| 2017-05-21 | $0.00006138 | $0.0003059 | $0.00006105 | $0.0003049 | $6.19 | $0 |
| 2017-05-22 | $0.0003059 | $0.0003373 | $0.0003048 | $0.0003292 | $0.3292 | $0 |
| 2017-05-23 | $0.0002834 | $0.0002949 | $0.0002793 | $0.0002937 | $1.75 | $0 |
| 2017-05-24 | $0.0002940 | $0.0003149 | $0.0002940 | $0.0003147 | $1.57 | $0 |
| 2017-05-26 | $0.0003804 | $0.0003804 | $0.0003080 | $0.0003344 | $0.8475 | $0 |
| 2017-05-27 | $0.0003356 | $0.0003444 | $0.0001073 | $0.0001796 | $6.28 | $0 |
| 2017-05-28 | $0.0001807 | $0.0002633 | $0.00006283 | $0.0002610 | $0.2219 | $0 |
| 2017-05-29 | $0.0002605 | $0.0003372 | $0.00008866 | $0.00008976 | $2.89 | $0 |
| 2017-05-30 | $0.00008986 | $0.0002931 | $0.00008771 | $0.0002802 | $3.36 | $0 |
| 2017-05-31 | $0.0002813 | $0.0003433 | $0.0002596 | $0.0003427 | $0.2742 | $0 |