UGAIN GAIN
Xếp hạng #?
04:58:32 05/08/2018
UGAIN (GAIN)
Không hoạt động
Lịch sử giá UGAIN (GAIN) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.0003529 | $0.0008840 | $0.0002329 | $0.0008817 | $13.48 | $0 |
| 2017-07-02 | $0.0008816 | $0.001020 | $0.0006908 | $0.0006973 | $4.38 | $0 |
| 2017-07-03 | $0.0006947 | $0.0007624 | $0.0005796 | $0.0005847 | $0.3547 | $0 |
| 2017-07-04 | $0.0005834 | $0.0006033 | $0.0004133 | $0.0005960 | $1.07 | $0 |
| 2017-07-05 | $0.0005957 | $0.0005957 | $0.0004039 | $0.0004158 | $2.81 | $0 |
| 2017-07-06 | $0.0004160 | $0.0004427 | $0.0004134 | $0.0004414 | $0.2676 | $0 |
| 2017-07-07 | $0.0004417 | $0.0004533 | $0.0004332 | $0.0004499 | $9.31 | $0 |
| 2017-07-08 | $0.0004503 | $0.0005610 | $0.0004453 | $0.0005604 | $0.8277 | $0 |
| 2017-07-09 | $0.0005609 | $0.0006086 | $0.0005555 | $0.0006001 | $1.44 | $0 |
| 2017-07-10 | $0.0006013 | $0.0006045 | $0.0005474 | $0.0005629 | $0.2421 | $0 |
| 2017-07-11 | $0.0005617 | $0.0005685 | $0.0005411 | $0.0005563 | $2.32 | $0 |
| 2017-07-12 | $0.0005074 | $0.0006400 | $0.0004943 | $0.0006346 | $2.48 | $0 |
| 2017-07-13 | $0.0007159 | $0.0007251 | $0.0007094 | $0.0007158 | $1.43 | $0 |
| 2017-07-14 | $0.0003759 | $0.0003761 | $0.0003453 | $0.0003556 | $7.30 | $0 |
| 2017-07-15 | $0.0003550 | $0.0005042 | $0.0003338 | $0.0004779 | $0.1991 | $0 |
| 2017-07-16 | $0.0004764 | $0.0004994 | $0.0004592 | $0.0004813 | $3.27 | $0 |
| 2017-07-17 | $0.0004807 | $0.0005210 | $0.0004183 | $0.0004656 | $0.5587 | $0 |
| 2017-07-18 | $0.0004668 | $0.0004842 | $0.0004520 | $0.0004820 | $0.5784 | $0 |
| 2017-07-19 | $0.0009240 | $0.0009240 | $0.0007340 | $0.0007413 | $0.6356 | $0 |
| 2017-07-20 | $0.0007391 | $0.0007700 | $0.0005830 | $0.0006738 | $0.3369 | $0 |
| 2017-07-21 | $0.0005727 | $0.0005855 | $0.0005497 | $0.0005602 | $7.28 | $0 |
| 2017-07-22 | $0.0005601 | $0.0006242 | $0.0005574 | $0.0006227 | $0.7265 | $0 |
| 2017-07-23 | $0.0006227 | $0.0006986 | $0.0005851 | $0.0006884 | $0.2758 | $0 |
| 2017-07-24 | $0.0006876 | $0.0006992 | $0.0006777 | $0.0006922 | $0.2773 | $0 |
| 2017-07-26 | $0.0003223 | $0.0006485 | $0.0003221 | $0.0005536 | $265.50 | $0 |
| 2017-07-27 | $0.0005552 | $0.0005698 | $0.0003092 | $0.0003184 | $9.55 | $0 |
| 2017-07-28 | $0.0003193 | $0.0003795 | $0.0002243 | $0.0002652 | $9.31 | $0 |
| 2017-07-29 | $0.0002663 | $0.0006596 | $0.0001877 | $0.0006523 | $1.36 | $0 |
| 2017-07-30 | $0.0006523 | $0.0006535 | $0.0006244 | $0.0006318 | $0.5264 | $0 |
| 2017-07-31 | $0.0006531 | $0.0006900 | $0.0005671 | $0.0005722 | $14.39 | $0 |