ugChain UGC
Xếp hạng #?
12:43:16 17/09/2020
ugChain (UGC)
Không theo dõi
Lịch sử giá ugChain (UGC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.04827 | $0.05007 | $0.04584 | $0.04913 | $314,421 | $27,946,641 |
| 2018-05-02 | $0.04909 | $0.05276 | $0.04772 | $0.05095 | $517,815 | $28,980,966 |
| 2018-05-03 | $0.05099 | $0.05779 | $0.05028 | $0.05628 | $523,612 | $32,015,283 |
| 2018-05-04 | $0.05699 | $0.05749 | $0.05034 | $0.05116 | $411,970 | $29,104,462 |
| 2018-05-05 | $0.05122 | $0.07493 | $0.05063 | $0.06562 | $1,238,580 | $37,325,253 |
| 2018-05-06 | $0.06558 | $0.07088 | $0.05491 | $0.05922 | $651,295 | $33,686,826 |
| 2018-05-07 | $0.05722 | $0.06035 | $0.05112 | $0.05367 | $575,646 | $30,528,615 |
| 2018-05-08 | $0.05373 | $0.05921 | $0.05152 | $0.05527 | $381,181 | $31,437,397 |
| 2018-05-09 | $0.05523 | $0.05532 | $0.05062 | $0.05341 | $579,491 | $30,379,578 |
| 2018-05-10 | $0.05344 | $0.06402 | $0.05129 | $0.05131 | $513,318 | $29,185,579 |
| 2018-05-11 | $0.05130 | $0.05763 | $0.04583 | $0.04769 | $517,418 | $27,128,703 |
| 2018-05-12 | $0.04763 | $0.04984 | $0.04504 | $0.04634 | $300,518 | $26,360,140 |
| 2018-05-13 | $0.04648 | $0.05011 | $0.04579 | $0.04913 | $87,083.00 | $27,946,185 |
| 2018-05-14 | $0.04912 | $0.05273 | $0.04655 | $0.05187 | $178,525 | $29,507,486 |
| 2018-05-15 | $0.05158 | $0.05507 | $0.04673 | $0.04726 | $397,580 | $26,885,466 |
| 2018-05-16 | $0.04725 | $0.04746 | $0.04379 | $0.04423 | $257,984 | $25,158,063 |
| 2018-05-17 | $0.04424 | $0.04720 | $0.04191 | $0.04201 | $276,975 | $23,896,201 |
| 2018-05-18 | $0.04195 | $0.04510 | $0.04115 | $0.04480 | $140,152 | $25,481,677 |
| 2018-05-19 | $0.04480 | $0.04554 | $0.04137 | $0.04158 | $185,654 | $23,654,955 |
| 2018-05-20 | $0.04160 | $0.04558 | $0.04112 | $0.04360 | $196,999 | $24,802,366 |
| 2018-05-21 | $0.04313 | $0.04654 | $0.04033 | $0.04033 | $226,775 | $22,939,864 |
| 2018-05-22 | $0.04032 | $0.04220 | $0.03709 | $0.03766 | $201,609 | $21,422,136 |
| 2018-05-23 | $0.03843 | $0.03849 | $0.03001 | $0.03105 | $332,520 | $17,663,911 |
| 2018-05-24 | $0.03080 | $0.03541 | $0.02996 | $0.03174 | $218,804 | $18,056,412 |
| 2018-05-25 | $0.03176 | $0.03291 | $0.03017 | $0.03190 | $97,676.30 | $18,146,857 |
| 2018-05-26 | $0.03199 | $0.03385 | $0.03063 | $0.03107 | $829,257 | $17,676,368 |
| 2018-05-27 | $0.03121 | $0.03217 | $0.03061 | $0.03160 | $377,285 | $17,973,019 |
| 2018-05-28 | $0.03133 | $0.03337 | $0.03035 | $0.03077 | $1,530,530 | $17,502,530 |
| 2018-05-29 | $0.03050 | $0.03316 | $0.02907 | $0.03186 | $739,360 | $18,122,966 |
| 2018-05-30 | $0.03188 | $0.03437 | $0.03153 | $0.03235 | $327,606 | $18,402,040 |
| 2018-05-31 | $0.03232 | $0.03587 | $0.03126 | $0.03395 | $373,390 | $19,310,253 |