UGAIN GAIN
Xếp hạng #?
04:58:32 05/08/2018
UGAIN (GAIN)
Không hoạt động
Lịch sử giá UGAIN (GAIN) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.0003431 | $0.0003666 | $0.0003431 | $0.0003598 | $0.2638 | $0 |
| 2017-06-02 | $0.0003600 | $0.0003714 | $0.0003555 | $0.0003714 | $18.15 | $0 |
| 2017-06-03 | $0.0003712 | $0.0003841 | $0.0003646 | $0.0003811 | $0.4262 | $0 |
| 2017-06-04 | $0.0003801 | $0.0003827 | $0.0003713 | $0.0003775 | $7.98 | $0 |
| 2017-06-05 | $0.0003775 | $0.0003889 | $0.00007814 | $0.00008060 | $1.24 | $0 |
| 2017-06-06 | $0.00008084 | $0.0003191 | $0.00008084 | $0.0003186 | $8.38 | $0 |
| 2017-06-07 | $0.0003187 | $0.0004581 | $0.0003127 | $0.0003980 | $17.55 | $0 |
| 2017-06-08 | $0.0004000 | $0.0004747 | $0.0003893 | $0.0004662 | $0.5484 | $0 |
| 2017-06-09 | $0.0002270 | $0.0004370 | $0.0002270 | $0.0004332 | $8.76 | $0 |
| 2017-06-10 | $0.0004339 | $0.0005223 | $0.0004333 | $0.0004629 | $1.88 | $0 |
| 2017-06-11 | $0.0004626 | $0.0005362 | $0.0004577 | $0.0005361 | $1.96 | $0 |
| 2017-06-12 | $0.0005354 | $0.0005370 | $0.00002517 | $0.00002650 | $6.79 | $0 |
| 2017-06-13 | $0.00002641 | $0.0005382 | $0.00002638 | $0.0005335 | $45.51 | $0 |
| 2017-06-14 | $0.0005332 | $0.0005854 | $0.0004267 | $0.0004369 | $14.11 | $0 |
| 2017-06-15 | $0.0004369 | $0.0004683 | $0.0003313 | $0.0003865 | $9.64 | $0 |
| 2017-06-16 | $0.0003862 | $0.0005496 | $0.00004908 | $0.0004746 | $33.16 | $0 |
| 2017-06-17 | $0.0004746 | $0.0004746 | $0.0001749 | $0.0002216 | $142.05 | $0 |
| 2017-06-18 | $0.0002216 | $0.0004746 | $0.0002216 | $0.0004708 | $3.25 | $0 |
| 2017-06-19 | $0.0004708 | $0.0004713 | $0.0002561 | $0.0003944 | $17.54 | $0 |
| 2017-06-20 | $0.0003944 | $0.0005745 | $0.0003815 | $0.0005682 | $27.37 | $0 |
| 2017-06-21 | $0.0005682 | $0.0005684 | $0.0004048 | $0.0004048 | $1.01 | $0 |
| 2017-06-22 | $0.0004048 | $0.0005995 | $0.0004048 | $0.0005995 | $2.57 | $0 |
| 2017-06-23 | $0.0005995 | $0.0005995 | $0.0005995 | $0.0005995 | $2.57 | $0 |
| 2017-06-24 | $0.0002435 | $0.0003056 | $0.0002314 | $0.0002585 | $19.65 | $0 |
| 2017-06-25 | $0.0002579 | $0.0005557 | $0.0002531 | $0.0005543 | $0.2522 | $0 |
| 2017-06-26 | $0.0005540 | $0.0006139 | $0.0004112 | $0.0004112 | $7.41 | $0 |
| 2017-06-27 | $0.0004209 | $0.0006149 | $0.0003808 | $0.0006149 | $90.06 | $0 |
| 2017-06-28 | $0.0006189 | $0.0008856 | $0.0006020 | $0.0008740 | $6.51 | $0 |
| 2017-06-29 | $0.0008732 | $0.001193 | $0.0002274 | $0.0002274 | $17.59 | $0 |
| 2017-06-30 | $0.0002279 | $0.0006020 | $0.0002270 | $0.0003530 | $56.41 | $0 |