UGAIN GAIN
Xếp hạng #?
04:58:32 05/08/2018
UGAIN (GAIN)
Không hoạt động
Lịch sử giá UGAIN (GAIN) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0008102 | $0.0008364 | $0.0007977 | $0.0008360 | $1.93 | $0 |
| 2017-09-02 | $0.0008371 | $0.0008469 | $0.0004048 | $0.0007834 | $15.12 | $0 |
| 2017-09-03 | $0.0007839 | $0.0008036 | $0.0005432 | $0.0007850 | $2.14 | $0 |
| 2017-09-04 | $0.0007852 | $0.0007858 | $0.0006368 | $0.0006426 | $7.78 | $0 |
| 2017-09-05 | $0.0006459 | $0.0006577 | $0.0002132 | $0.0003043 | $5.06 | $0 |
| 2017-09-06 | $0.0003046 | $0.0005100 | $0.0003046 | $0.0005087 | $10.19 | $0 |
| 2017-09-07 | $0.0005077 | $0.0005078 | $0.0002295 | $0.0002316 | $14.13 | $0 |
| 2017-09-08 | $0.0002317 | $0.0002318 | $0.0002297 | $0.0002312 | $14.11 | $0 |
| 2017-09-09 | $0.0002168 | $0.0002195 | $0.0002103 | $0.0002171 | $12.05 | $0 |
| 2017-09-10 | $0.0002166 | $0.0007356 | $0.0002096 | $0.0007238 | $3.50 | $0 |
| 2017-09-11 | $0.0007225 | $0.0007439 | $0.0005416 | $0.0005474 | $5.30 | $0 |
| 2017-09-12 | $0.0005472 | $0.0005561 | $0.0002556 | $0.0002597 | $16.26 | $0 |
| 2017-09-13 | $0.0002587 | $0.0006873 | $0.0002470 | $0.0006329 | $27.94 | $0 |
| 2017-09-14 | $0.0006329 | $0.0008287 | $0.0006072 | $0.0008049 | $51.29 | $0 |
| 2017-09-15 | $0.0008112 | $0.0009179 | $0.0007174 | $0.0008926 | $2.00 | $0 |
| 2017-09-16 | $0.0008902 | $0.0009314 | $0.0005122 | $0.0005204 | $10.41 | $0 |
| 2017-09-17 | $0.0005200 | $0.0005982 | $0.0005062 | $0.0005856 | $29.35 | $0 |
| 2017-09-18 | $0.0005845 | $0.0006047 | $0.0002379 | $0.0002456 | $3.75 | $0 |
| 2017-09-19 | $0.0002462 | $0.0009466 | $0.0002319 | $0.0009405 | $1.18 | $0 |
| 2017-09-20 | $0.0009393 | $0.0009835 | $0.0004748 | $0.0004760 | $20.84 | $0 |
| 2017-09-21 | $0.0004736 | $0.0004947 | $0.0002290 | $0.0004543 | $19.57 | $0 |
| 2017-09-22 | $0.0004538 | $0.0009476 | $0.0004384 | $0.0009405 | $5.25 | $0 |
| 2017-09-23 | $0.0009379 | $0.0009920 | $0.0009289 | $0.0009851 | $0.9851 | $0 |
| 2017-09-24 | $0.0008889 | $0.0008892 | $0.0008785 | $0.0008823 | $2.24 | $0 |
| 2017-09-25 | $0.0008814 | $0.0009515 | $0.0008810 | $0.0009402 | $2.38 | $0 |
| 2017-09-26 | $0.0009519 | $0.001023 | $0.0009345 | $0.0009970 | $13.55 | $0 |
| 2017-09-27 | $0.0009943 | $0.001050 | $0.0004499 | $0.0004610 | $0.4191 | $0 |
| 2017-09-28 | $0.0004607 | $0.0004702 | $0.0002070 | $0.0002098 | $5.63 | $0 |
| 2017-09-29 | $0.0002097 | $0.0006780 | $0.0002045 | $0.0006674 | $6.91 | $0 |
| 2017-09-30 | $0.0006675 | $0.0006764 | $0.0006669 | $0.0006741 | $3.70 | $0 |