UGAIN GAIN
Xếp hạng #?
04:58:32 05/08/2018
UGAIN (GAIN)
Không hoạt động
Lịch sử giá UGAIN (GAIN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-04 | $0.0003590 | $0.0003775 | $0.0003554 | $0.0003695 | $3.70 | $0 |
| 2017-11-05 | $0.0003688 | $0.001142 | $0.0003652 | $0.001088 | $40.67 | $0 |
| 2017-11-06 | $0.001090 | $0.001095 | $0.0007099 | $0.001026 | $40.10 | $0 |
| 2017-11-07 | $0.001024 | $0.001060 | $0.0009700 | $0.0009947 | $104.10 | $0 |
| 2017-11-08 | $0.0009916 | $0.001053 | $0.0004347 | $0.0004485 | $0.8970 | $0 |
| 2017-11-09 | $0.0004480 | $0.0006430 | $0.0004230 | $0.0006397 | $4.51 | $0 |
| 2017-11-10 | $0.0006416 | $0.0009200 | $0.0006416 | $0.0008160 | $26.15 | $0 |
| 2017-11-11 | $0.0008131 | $0.0008564 | $0.0003236 | $0.0003246 | $81.19 | $0 |
| 2017-11-12 | $0.0003243 | $0.0006840 | $0.0002768 | $0.0003517 | $5.54 | $0 |
| 2017-11-13 | $0.0003522 | $0.0004036 | $0.0003171 | $0.0003259 | $15.23 | $0 |
| 2017-11-14 | $0.0003265 | $0.0005314 | $0.0003247 | $0.0005286 | $16.82 | $0 |
| 2017-11-15 | $0.0005289 | $0.0005570 | $0.0005289 | $0.0005522 | $13.81 | $0 |
| 2017-11-16 | $0.001121 | $0.001280 | $0.001121 | $0.001257 | $26.18 | $0 |
| 2017-11-17 | $0.001255 | $0.001285 | $0.001142 | $0.001157 | $76.63 | $0 |
| 2017-11-18 | $0.001153 | $0.001171 | $0.0006784 | $0.0006847 | $55.91 | $0 |
| 2017-11-19 | $0.0006834 | $0.0007914 | $0.0004044 | $0.0004580 | $16.63 | $0 |
| 2017-11-20 | $0.0004578 | $0.001290 | $0.0004571 | $0.001286 | $1.05 | $0 |
| 2017-11-21 | $0.001075 | $0.001082 | $0.001026 | $0.001040 | $21.97 | $0 |
| 2017-11-22 | $0.001043 | $0.001067 | $0.0007293 | $0.0007359 | $0.8185 | $0 |
| 2017-11-23 | $0.001066 | $0.001067 | $0.001046 | $0.001046 | $8.19 | $0 |
| 2017-11-24 | $0.001045 | $0.001084 | $0.001025 | $0.001065 | $8.33 | $0 |
| 2017-11-29 | $0.001387 | $0.001487 | $0.001182 | $0.001258 | $26.57 | $0 |
| 2017-11-30 | $0.001278 | $0.001390 | $0.0003828 | $0.0004017 | $1.52 | $0 |