UGAIN GAIN
Xếp hạng #?
04:58:32 05/08/2018
UGAIN (GAIN)
Không hoạt động
Lịch sử giá UGAIN (GAIN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.001924 | $0.002696 | $0.001215 | $0.001215 | $267.10 | $0 |
| 2018-01-02 | $0.001215 | $0.002316 | $0.001173 | $0.002229 | $55.60 | $0 |
| 2018-01-03 | $0.002221 | $0.002221 | $0.001780 | $0.001815 | $102.87 | $0 |
| 2018-01-04 | $0.001825 | $0.002125 | $0.001825 | $0.002125 | $27.32 | $0 |
| 2018-01-05 | $0.002125 | $0.005648 | $0.002105 | $0.005637 | $44,063.10 | $0 |
| 2018-01-06 | $0.005642 | $0.1257 | $0.005632 | $0.04271 | $1,196,140 | $0 |
| 2018-01-07 | $0.04902 | $0.1080 | $0.03243 | $0.03302 | $162,413 | $0 |
| 2018-01-08 | $0.03429 | $0.04185 | $0.02619 | $0.02672 | $22,160.40 | $0 |
| 2018-01-09 | $0.02665 | $0.02841 | $0.01545 | $0.01577 | $5,599.66 | $0 |
| 2018-01-10 | $0.01579 | $0.04391 | $0.009253 | $0.01919 | $26,764.00 | $0 |
| 2018-01-11 | $0.01917 | $0.03200 | $0.01857 | $0.02691 | $7,236.59 | $0 |
| 2018-01-12 | $0.02709 | $0.02709 | $0.01540 | $0.02180 | $1,819.21 | $0 |
| 2018-01-13 | $0.02177 | $0.02195 | $0.01215 | $0.01768 | $1,979.97 | $0 |
| 2018-01-14 | $0.01769 | $0.03631 | $0.01599 | $0.02948 | $8,502.48 | $0 |
| 2018-01-15 | $0.02926 | $0.03215 | $0.02004 | $0.02188 | $3,542.73 | $0 |
| 2018-01-16 | $0.02191 | $0.03155 | $0.01581 | $0.03094 | $6,380.74 | $0 |
| 2018-01-17 | $0.03078 | $0.03376 | $0.02001 | $0.02313 | $1,435.37 | $0 |
| 2018-01-18 | $0.02322 | $0.03393 | $0.02214 | $0.02559 | $4,003.87 | $0 |
| 2018-01-19 | $0.02532 | $0.03650 | $0.02256 | $0.03624 | $7,995.46 | $0 |
| 2018-01-20 | $0.03664 | $0.04083 | $0.005087 | $0.006381 | $268.62 | $0 |
| 2018-01-21 | $0.006396 | $0.05303 | $0.005905 | $0.01940 | $46,434.50 | $0 |
| 2018-01-22 | $0.01966 | $0.02662 | $0.01966 | $0.02237 | $3,132.85 | $0 |
| 2018-01-23 | $0.02231 | $0.02243 | $0.01655 | $0.01655 | $4,941.61 | $0 |
| 2018-01-24 | $0.01654 | $0.02061 | $0.008427 | $0.01218 | $412.05 | $0 |
| 2018-01-25 | $0.01239 | $0.01763 | $0.01228 | $0.01696 | $1,590.37 | $0 |
| 2018-01-26 | $0.01691 | $0.01702 | $0.01364 | $0.01391 | $216.93 | $0 |
| 2018-01-27 | $0.01390 | $0.01463 | $0.006601 | $0.01249 | $8,549.95 | $0 |
| 2018-01-28 | $0.01255 | $0.01308 | $0.008705 | $0.01118 | $633.59 | $0 |
| 2018-01-29 | $0.01117 | $0.01132 | $0.005975 | $0.007126 | $471.08 | $0 |
| 2018-01-30 | $0.007128 | $0.01096 | $0.006664 | $0.009879 | $438.57 | $0 |
| 2018-01-31 | $0.009894 | $0.01036 | $0.005822 | $0.007879 | $1,848.37 | $0 |