ugChain UGC
Xếp hạng #?
12:43:16 17/09/2020
ugChain (UGC)
Không theo dõi
Lịch sử giá ugChain (UGC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.07798 | $0.08340 | $0.07350 | $0.08164 | $198,071 | $0 |
| 2018-03-02 | $0.08149 | $0.08256 | $0.07043 | $0.07283 | $476,331 | $0 |
| 2018-03-03 | $0.07279 | $0.08614 | $0.07240 | $0.07574 | $261,569 | $0 |
| 2018-03-04 | $0.07565 | $0.08101 | $0.07244 | $0.07704 | $113,147 | $0 |
| 2018-03-05 | $0.07706 | $0.07839 | $0.07217 | $0.07632 | $203,099 | $0 |
| 2018-03-06 | $0.07626 | $0.07626 | $0.05965 | $0.06379 | $928,856 | $0 |
| 2018-03-07 | $0.06376 | $0.06609 | $0.05535 | $0.05630 | $570,779 | $0 |
| 2018-03-08 | $0.05624 | $0.06130 | $0.05114 | $0.05589 | $151,949 | $0 |
| 2018-03-09 | $0.05588 | $0.05804 | $0.05008 | $0.05230 | $146,733 | $0 |
| 2018-03-10 | $0.05257 | $0.06034 | $0.04955 | $0.05115 | $150,483 | $0 |
| 2018-03-11 | $0.05105 | $0.05479 | $0.04968 | $0.05361 | $111,817 | $0 |
| 2018-03-12 | $0.05355 | $0.05627 | $0.05009 | $0.05124 | $149,454 | $0 |
| 2018-03-13 | $0.05113 | $0.05569 | $0.05055 | $0.05104 | $25,269.60 | $0 |
| 2018-03-14 | $0.05213 | $0.05381 | $0.04552 | $0.04555 | $94,545.80 | $0 |
| 2018-03-15 | $0.04554 | $0.04947 | $0.04206 | $0.04337 | $178,631 | $0 |
| 2018-03-16 | $0.04335 | $0.04788 | $0.04335 | $0.04478 | $66,401.00 | $0 |
| 2018-03-17 | $0.04482 | $0.04609 | $0.03874 | $0.03913 | $139,213 | $0 |
| 2018-03-18 | $0.03905 | $0.03969 | $0.03359 | $0.03892 | $94,550.10 | $0 |
| 2018-03-19 | $0.03884 | $0.04320 | $0.03651 | $0.04290 | $159,303 | $0 |
| 2018-03-20 | $0.04313 | $0.05268 | $0.04242 | $0.04699 | $351,999 | $0 |
| 2018-03-21 | $0.04763 | $0.04914 | $0.04526 | $0.04565 | $143,282 | $0 |
| 2018-03-22 | $0.04562 | $0.04662 | $0.03885 | $0.04144 | $277,846 | $0 |
| 2018-03-23 | $0.04144 | $0.04144 | $0.03546 | $0.03970 | $2,550,870 | $0 |
| 2018-03-24 | $0.04012 | $0.04790 | $0.03998 | $0.04333 | $1,433,080 | $0 |
| 2018-03-25 | $0.04290 | $0.04566 | $0.04158 | $0.04211 | $711,345 | $0 |
| 2018-03-26 | $0.04205 | $0.04345 | $0.03755 | $0.03934 | $960,739 | $0 |
| 2018-03-27 | $0.03931 | $0.04056 | $0.03031 | $0.03656 | $1,086,900 | $0 |
| 2018-03-28 | $0.03657 | $0.04047 | $0.03515 | $0.03803 | $2,157,270 | $0 |
| 2018-03-29 | $0.03805 | $0.04077 | $0.03283 | $0.03433 | $483,779 | $0 |
| 2018-03-30 | $0.03427 | $0.03555 | $0.02800 | $0.03128 | $486,508 | $0 |
| 2018-03-31 | $0.03127 | $0.03528 | $0.03127 | $0.03344 | $249,659 | $0 |