UGAIN GAIN
Xếp hạng #?
04:58:32 05/08/2018
UGAIN (GAIN)
Không hoạt động
Lịch sử giá UGAIN (GAIN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.007897 | $0.01072 | $0.006732 | $0.008185 | $1,474.52 | $0 |
| 2018-02-02 | $0.008168 | $0.01063 | $0.007015 | $0.01056 | $711.76 | $0 |
| 2018-02-03 | $0.01060 | $0.01696 | $0.008020 | $0.008292 | $13,028.90 | $0 |
| 2018-02-04 | $0.008297 | $0.009411 | $0.007649 | $0.008226 | $735.62 | $0 |
| 2018-02-05 | $0.008146 | $0.008296 | $0.005292 | $0.005510 | $226.75 | $0 |
| 2018-02-06 | $0.005518 | $0.007203 | $0.004515 | $0.006618 | $256.16 | $0 |
| 2018-02-07 | $0.006552 | $0.007453 | $0.005692 | $0.005704 | $47.50 | $0 |
| 2018-02-08 | $0.005681 | $0.006451 | $0.004627 | $0.005686 | $164.27 | $0 |
| 2018-02-09 | $0.005703 | $0.005991 | $0.003360 | $0.003386 | $80.29 | $0 |
| 2018-02-10 | $0.003389 | $0.004756 | $0.003372 | $0.004749 | $180.66 | $0 |
| 2018-02-11 | $0.004745 | $0.006979 | $0.004053 | $0.006766 | $175.28 | $0 |
| 2018-02-12 | $0.006809 | $0.006848 | $0.004273 | $0.004659 | $126.07 | $0 |
| 2018-02-13 | $0.004668 | $0.005645 | $0.004065 | $0.005346 | $91.31 | $0 |
| 2018-02-14 | $0.005331 | $0.005788 | $0.003607 | $0.004313 | $161.09 | $0 |
| 2018-02-15 | $0.004315 | $0.006890 | $0.004299 | $0.004459 | $25.84 | $0 |
| 2018-02-16 | $0.004440 | $0.005075 | $0.004346 | $0.004466 | $106.97 | $0 |
| 2018-02-17 | $0.004465 | $0.005546 | $0.004388 | $0.004986 | $27.93 | $0 |
| 2018-02-18 | $0.005001 | $0.01267 | $0.004195 | $0.005583 | $2,228.33 | $0 |
| 2018-02-19 | $0.005558 | $0.008418 | $0.004688 | $0.008398 | $538.71 | $0 |
| 2018-02-20 | $0.008405 | $0.01324 | $0.004808 | $0.007732 | $3,126.43 | $0 |
| 2018-02-21 | $0.007723 | $0.007809 | $0.006690 | $0.006957 | $275.91 | $0 |
| 2018-02-22 | $0.006950 | $0.007268 | $0.005256 | $0.005704 | $194.12 | $0 |
| 2018-02-23 | $0.005698 | $0.007042 | $0.005326 | $0.006604 | $49.36 | $0 |
| 2018-02-24 | $0.006595 | $0.006824 | $0.004956 | $0.005050 | $60.85 | $0 |
| 2018-02-25 | $0.005042 | $0.007239 | $0.004483 | $0.007085 | $54.65 | $0 |
| 2018-02-26 | $0.007094 | $0.007227 | $0.004893 | $0.005347 | $70.17 | $0 |
| 2018-02-27 | $0.005362 | $0.005408 | $0.002957 | $0.003480 | $1,006.85 | $0 |
| 2018-02-28 | $0.003476 | $0.005240 | $0.003455 | $0.005060 | $57.98 | $0 |