ugChain UGC
Xếp hạng #?
12:43:16 17/09/2020
ugChain (UGC)
Không theo dõi
Lịch sử giá ugChain (UGC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.03344 | $0.03548 | $0.03036 | $0.03157 | $796,874 | $0 |
| 2018-04-02 | $0.03167 | $0.03288 | $0.03103 | $0.03208 | $1,323,130 | $0 |
| 2018-04-03 | $0.03210 | $0.03496 | $0.03099 | $0.03496 | $770,864 | $0 |
| 2018-04-04 | $0.03498 | $0.03513 | $0.03050 | $0.03061 | $543,847 | $0 |
| 2018-04-05 | $0.03061 | $0.03256 | $0.02806 | $0.02900 | $557,277 | $0 |
| 2018-04-06 | $0.02889 | $0.03006 | $0.02889 | $0.02926 | $18,658.00 | $0 |
| 2018-04-07 | $0.02927 | $0.03055 | $0.02776 | $0.02928 | $393,464 | $0 |
| 2018-04-08 | $0.02929 | $0.03242 | $0.02851 | $0.03235 | $2,139,560 | $0 |
| 2018-04-09 | $0.03109 | $0.03177 | $0.02845 | $0.02939 | $1,506,270 | $0 |
| 2018-04-10 | $0.02943 | $0.03018 | $0.02852 | $0.02946 | $387,931 | $0 |
| 2018-04-11 | $0.02952 | $0.03198 | $0.02890 | $0.03198 | $2,431,670 | $0 |
| 2018-04-12 | $0.03196 | $0.03815 | $0.03151 | $0.03752 | $902,514 | $0 |
| 2018-04-13 | $0.03757 | $0.04207 | $0.03437 | $0.03576 | $1,022,200 | $0 |
| 2018-04-14 | $0.03576 | $0.04001 | $0.03546 | $0.03601 | $87,084.00 | $0 |
| 2018-04-15 | $0.03602 | $0.03978 | $0.03602 | $0.03824 | $987,842 | $0 |
| 2018-04-16 | $0.03826 | $0.03958 | $0.03585 | $0.03795 | $1,149,060 | $0 |
| 2018-04-17 | $0.03795 | $0.03865 | $0.03605 | $0.03652 | $200,152 | $0 |
| 2018-04-18 | $0.03653 | $0.03828 | $0.03601 | $0.03821 | $624,231 | $0 |
| 2018-04-19 | $0.03823 | $0.04124 | $0.03676 | $0.04124 | $1,321,280 | $23,459,216 |
| 2018-04-20 | $0.04226 | $0.06651 | $0.04112 | $0.05579 | $3,390,090 | $31,737,461 |
| 2018-04-21 | $0.05411 | $0.05901 | $0.04845 | $0.05456 | $934,423 | $31,037,102 |
| 2018-04-22 | $0.05451 | $0.06225 | $0.05052 | $0.05731 | $574,384 | $32,603,011 |
| 2018-04-23 | $0.05724 | $0.05954 | $0.05301 | $0.05754 | $1,121,500 | $32,732,024 |
| 2018-04-24 | $0.05755 | $0.06271 | $0.04989 | $0.05809 | $1,688,030 | $33,046,309 |
| 2018-04-25 | $0.05713 | $0.05909 | $0.04507 | $0.04882 | $782,154 | $27,773,542 |
| 2018-04-26 | $0.04901 | $0.05225 | $0.04553 | $0.05148 | $296,109 | $29,284,329 |
| 2018-04-27 | $0.05172 | $0.05628 | $0.04947 | $0.04986 | $2,056,500 | $28,362,123 |
| 2018-04-28 | $0.04954 | $0.05208 | $0.04818 | $0.04935 | $1,721,400 | $28,074,573 |
| 2018-04-29 | $0.04935 | $0.05211 | $0.04683 | $0.04896 | $472,201 | $27,851,075 |
| 2018-04-30 | $0.04896 | $0.05149 | $0.04719 | $0.04822 | $1,555,630 | $27,431,725 |