ugChain UGC
Xếp hạng #?
12:43:16 17/09/2020
ugChain (UGC)
Không theo dõi
Lịch sử giá ugChain (UGC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-13 | $0.1521 | $0.1521 | $0.1478 | $0.1512 | $2,176,660 | $0 |
| 2018-01-14 | $0.1512 | $0.1537 | $0.09240 | $0.1045 | $5,073,560 | $0 |
| 2018-01-15 | $0.1045 | $0.1154 | $0.08069 | $0.09927 | $1,628,860 | $0 |
| 2018-01-16 | $0.09822 | $0.1018 | $0.06841 | $0.07139 | $1,675,070 | $0 |
| 2018-01-17 | $0.07127 | $0.07783 | $0.04506 | $0.06842 | $1,580,500 | $0 |
| 2018-01-18 | $0.06872 | $0.07651 | $0.05856 | $0.07189 | $960,086 | $0 |
| 2018-01-19 | $0.07157 | $0.08937 | $0.06712 | $0.08638 | $779,596 | $0 |
| 2018-01-20 | $0.08697 | $0.1326 | $0.08697 | $0.1115 | $1,741,790 | $0 |
| 2018-01-21 | $0.1115 | $0.1192 | $0.08822 | $0.09183 | $575,726 | $0 |
| 2018-01-22 | $0.09257 | $0.1425 | $0.08840 | $0.1247 | $4,043,500 | $0 |
| 2018-01-23 | $0.1246 | $0.1814 | $0.1246 | $0.1576 | $5,300,000 | $0 |
| 2018-01-24 | $0.1571 | $0.2057 | $0.1431 | $0.1783 | $2,997,230 | $0 |
| 2018-01-25 | $0.1797 | $0.1991 | $0.1626 | $0.1708 | $2,691,800 | $0 |
| 2018-01-26 | $0.1705 | $0.1810 | $0.1376 | $0.1645 | $2,695,100 | $0 |
| 2018-01-27 | $0.1646 | $0.1963 | $0.1472 | $0.1668 | $966,802 | $0 |
| 2018-01-28 | $0.1673 | $0.1844 | $0.1616 | $0.1733 | $1,193,440 | $0 |
| 2018-01-29 | $0.1732 | $0.1788 | $0.1505 | $0.1505 | $1,104,500 | $0 |
| 2018-01-30 | $0.1506 | $0.1547 | $0.1185 | $0.1229 | $2,303,700 | $0 |
| 2018-01-31 | $0.1232 | $0.1639 | $0.1116 | $0.1579 | $1,631,040 | $0 |