ugChain UGC
Xếp hạng #?
12:43:16 17/09/2020
ugChain (UGC)
Không theo dõi
Lịch sử giá ugChain (UGC) 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 | $0.1594 | $0.1622 | $0.1243 | $0.1388 | $1,932,340 | $0 |
| 2018-02-02 | $0.1387 | $0.1396 | $0.09560 | $0.1248 | $1,840,730 | $0 |
| 2018-02-03 | $0.1246 | $0.1425 | $0.1192 | $0.1370 | $362,922 | $0 |
| 2018-02-04 | $0.1372 | $0.1402 | $0.1105 | $0.1182 | $636,889 | $0 |
| 2018-02-05 | $0.1175 | $0.1191 | $0.07953 | $0.08029 | $1,300,770 | $0 |
| 2018-02-06 | $0.07994 | $0.09333 | $0.06948 | $0.09321 | $752,077 | $0 |
| 2018-02-07 | $0.09283 | $0.1047 | $0.08210 | $0.08934 | $475,160 | $0 |
| 2018-02-08 | $0.08902 | $0.1002 | $0.08902 | $0.09333 | $396,777 | $0 |
| 2018-02-09 | $0.09356 | $0.09388 | $0.08632 | $0.09387 | $1,197,890 | $0 |
| 2018-02-10 | $0.09390 | $0.09575 | $0.07360 | $0.07743 | $1,242,330 | $0 |
| 2018-02-11 | $0.07738 | $0.1015 | $0.06727 | $0.08464 | $963,345 | $0 |
| 2018-02-12 | $0.08504 | $0.09953 | $0.07746 | $0.08494 | $1,414,910 | $0 |
| 2018-02-13 | $0.08507 | $0.09977 | $0.07764 | $0.08059 | $482,983 | $0 |
| 2018-02-14 | $0.08050 | $0.08725 | $0.07910 | $0.08690 | $483,462 | $0 |
| 2018-02-15 | $0.08692 | $0.08844 | $0.08120 | $0.08686 | $170,801 | $0 |
| 2018-02-16 | $0.08666 | $0.09207 | $0.08440 | $0.08858 | $158,496 | $0 |
| 2018-02-17 | $0.08859 | $0.1084 | $0.08859 | $0.1027 | $357,209 | $0 |
| 2018-02-18 | $0.1028 | $0.1065 | $0.09330 | $0.09711 | $187,067 | $0 |
| 2018-02-19 | $0.09693 | $0.09970 | $0.09336 | $0.09525 | $124,760 | $0 |
| 2018-02-20 | $0.09528 | $0.1010 | $0.08544 | $0.08599 | $536,366 | $0 |
| 2018-02-21 | $0.08593 | $0.09295 | $0.08143 | $0.08196 | $303,661 | $0 |
| 2018-02-22 | $0.08190 | $0.09038 | $0.07941 | $0.08004 | $122,647 | $0 |
| 2018-02-23 | $0.08001 | $0.08956 | $0.07964 | $0.08553 | $54,838.70 | $0 |
| 2018-02-24 | $0.08547 | $0.09092 | $0.07771 | $0.07941 | $159,425 | $0 |
| 2018-02-25 | $0.07932 | $0.08388 | $0.07844 | $0.08062 | $95,037.70 | $0 |
| 2018-02-26 | $0.08066 | $0.08583 | $0.07912 | $0.08437 | $146,401 | $0 |
| 2018-02-27 | $0.08454 | $0.08747 | $0.07632 | $0.07887 | $209,136 | $0 |
| 2018-02-28 | $0.07884 | $0.08524 | $0.07363 | $0.07791 | $585,964 | $0 |