UGAIN GAIN
Xếp hạng #?
04:58:32 05/08/2018
UGAIN (GAIN)
Không hoạt động
Lịch sử giá UGAIN (GAIN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0003997 | $0.0008985 | $0.0003888 | $0.0005447 | $8.37 | $0 |
| 2017-12-02 | $0.0005442 | $0.0005597 | $0.0005364 | $0.0005461 | $5.45 | $0 |
| 2017-12-03 | $0.0005466 | $0.001539 | $0.0005430 | $0.001457 | $10.62 | $0 |
| 2017-12-04 | $0.001461 | $0.001512 | $0.001415 | $0.001512 | $37.57 | $0 |
| 2017-12-05 | $0.001515 | $0.001549 | $0.001494 | $0.001524 | $7.89 | $0 |
| 2017-12-06 | $0.001521 | $0.001723 | $0.001521 | $0.001713 | $8.87 | $0 |
| 2017-12-07 | $0.001627 | $0.002078 | $0.001627 | $0.002078 | $234.22 | $0 |
| 2017-12-08 | $0.002083 | $0.002114 | $0.001690 | $0.001954 | $11.45 | $0 |
| 2017-12-09 | $0.001952 | $0.002120 | $0.001566 | $0.002097 | $115.00 | $0 |
| 2017-12-10 | $0.002105 | $0.002208 | $0.001546 | $0.002150 | $13.20 | $0 |
| 2017-12-11 | $0.002135 | $0.002369 | $0.002125 | $0.002323 | $3.34 | $0 |
| 2017-12-12 | $0.0008319 | $0.001201 | $0.0006625 | $0.001182 | $22.17 | $0 |
| 2017-12-13 | $0.001183 | $0.001871 | $0.0006525 | $0.0006571 | $5.26 | $0 |
| 2017-12-14 | $0.0006550 | $0.001381 | $0.0006476 | $0.001365 | $56.88 | $0 |
| 2017-12-15 | $0.001367 | $0.001982 | $0.0005229 | $0.0006684 | $26.67 | $0 |
| 2017-12-16 | $0.0006693 | $0.001716 | $0.0006690 | $0.001555 | $449.91 | $0 |
| 2017-12-17 | $0.001555 | $0.001555 | $0.0003797 | $0.0003815 | $21.93 | $0 |
| 2017-12-18 | $0.0003826 | $0.002060 | $0.0003655 | $0.001539 | $98.05 | $0 |
| 2017-12-19 | $0.001540 | $0.001546 | $0.0009041 | $0.0009041 | $20.16 | $0 |
| 2017-12-22 | $0.001315 | $0.001347 | $0.001030 | $0.001229 | $56.10 | $0 |
| 2017-12-23 | $0.001241 | $0.001409 | $0.0005752 | $0.0005779 | $4.79 | $0 |
| 2017-12-24 | $0.0005843 | $0.0005843 | $0.0005027 | $0.0005321 | $4.41 | $0 |
| 2017-12-25 | $0.001550 | $0.001564 | $0.0005697 | $0.0005894 | $86.09 | $0 |
| 2017-12-26 | $0.0005888 | $0.001424 | $0.0005549 | $0.001403 | $196.26 | $0 |
| 2017-12-27 | $0.001404 | $0.001468 | $0.001325 | $0.001399 | $117.16 | $0 |
| 2017-12-28 | $0.001396 | $0.001402 | $0.0008176 | $0.0008592 | $10.78 | $0 |
| 2017-12-29 | $0.0008681 | $0.001321 | $0.0008559 | $0.001308 | $1.70 | $0 |
| 2017-12-30 | $0.001305 | $0.001895 | $0.001054 | $0.001832 | $55.91 | $0 |
| 2017-12-31 | $0.001812 | $0.001983 | $0.001188 | $0.001916 | $575.32 | $0 |