UGAIN GAIN
Xếp hạng #?
04:58:32 05/08/2018
UGAIN (GAIN)
Không hoạt động
Lịch sử giá UGAIN (GAIN) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.0005725 | $0.0005818 | $0.0004589 | $0.0004635 | $34.79 | $0 |
| 2017-08-02 | $0.0004634 | $0.0004673 | $0.0002727 | $0.0003106 | $157.96 | $0 |
| 2017-08-03 | $0.0003112 | $0.0003318 | $0.0003110 | $0.0003317 | $2.40 | $0 |
| 2017-08-05 | $0.0003766 | $0.0005315 | $0.0003747 | $0.0005207 | $31.57 | $0 |
| 2017-08-06 | $0.0005208 | $0.0005906 | $0.0005111 | $0.0005809 | $0.4066 | $0 |
| 2017-08-07 | $0.0005796 | $0.0005848 | $0.0005746 | $0.0005842 | $0.4089 | $0 |
| 2017-08-09 | $0.0005793 | $0.0005797 | $0.0005520 | $0.0005683 | $0.4808 | $0 |
| 2017-08-10 | $0.0005683 | $0.0006056 | $0.0005683 | $0.0005808 | $0.9912 | $0 |
| 2017-08-11 | $0.0005807 | $0.0005838 | $0.0001733 | $0.0001827 | $68.32 | $0 |
| 2017-08-12 | $0.0001825 | $0.0006981 | $0.0001806 | $0.0006968 | $1.78 | $0 |
| 2017-08-13 | $0.0006962 | $0.0007541 | $0.0006946 | $0.0007307 | $0.4067 | $0 |
| 2017-08-14 | $0.0007312 | $0.0007691 | $0.0005053 | $0.0007336 | $48.64 | $0 |
| 2017-08-15 | $0.0007356 | $0.0007526 | $0.0006566 | $0.0006952 | $0.5584 | $0 |
| 2017-08-17 | $0.0002167 | $0.0002841 | $0.0002121 | $0.0002727 | $7.43 | $0 |
| 2017-08-18 | $0.0002719 | $0.0007837 | $0.0002668 | $0.0007402 | $6.25 | $0 |
| 2017-08-19 | $0.0007395 | $0.0007928 | $0.0007312 | $0.0007913 | $0.4748 | $0 |
| 2017-08-20 | $0.0007876 | $0.0007876 | $0.0007694 | $0.0007758 | $0.4655 | $0 |
| 2017-08-21 | $0.0007739 | $0.0007748 | $0.0007541 | $0.0007584 | $0.8636 | $0 |
| 2017-08-22 | $0.0007602 | $0.0007602 | $0.0006202 | $0.0006551 | $11.21 | $0 |
| 2017-08-23 | $0.0006538 | $0.0006808 | $0.0006515 | $0.0006695 | $7.44 | $0 |
| 2017-08-25 | $0.0007085 | $0.0007140 | $0.0006878 | $0.0006986 | $0.4714 | $0 |
| 2017-08-26 | $0.0006988 | $0.0007004 | $0.0006831 | $0.0006870 | $0.4635 | $0 |
| 2017-08-27 | $0.0008276 | $0.0008318 | $0.0008253 | $0.0008261 | $1.30 | $0 |
| 2017-08-28 | $0.0008252 | $0.0008252 | $0.0002831 | $0.0002863 | $4.64 | $0 |
| 2017-08-29 | $0.0002868 | $0.0007893 | $0.0002188 | $0.0007360 | $1.02 | $0 |
| 2017-08-30 | $0.0007350 | $0.0007441 | $0.0007188 | $0.0007334 | $0.0006875 | $0 |