ugChain UGC
Xếp hạng #?
12:43:16 17/09/2020
ugChain (UGC)
Không theo dõi
Lịch sử giá ugChain (UGC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.03400 | $0.03442 | $0.03202 | $0.03335 | $79,375.40 | $18,970,256 |
| 2018-06-02 | $0.03335 | $0.03566 | $0.03240 | $0.03540 | $624,510 | $20,138,772 |
| 2018-06-03 | $0.03539 | $0.03708 | $0.03365 | $0.03496 | $43,716.00 | $19,887,287 |
| 2018-06-04 | $0.03558 | $0.03743 | $0.03357 | $0.03407 | $254,452 | $19,380,733 |
| 2018-06-05 | $0.03408 | $0.03635 | $0.03082 | $0.03585 | $357,046 | $20,390,996 |
| 2018-06-06 | $0.03583 | $0.03614 | $0.03437 | $0.03559 | $273,977 | $20,246,453 |
| 2018-06-07 | $0.03551 | $0.03555 | $0.03102 | $0.03227 | $204,925 | $18,355,452 |
| 2018-06-08 | $0.03229 | $0.03399 | $0.03050 | $0.03190 | $598,155 | $18,145,094 |
| 2018-06-09 | $0.03190 | $0.03250 | $0.02795 | $0.02990 | $651,767 | $17,005,988 |
| 2018-06-10 | $0.02984 | $0.02999 | $0.02399 | $0.02490 | $538,822 | $14,163,143 |
| 2018-06-11 | $0.02578 | $0.02707 | $0.02324 | $0.02593 | $338,543 | $14,749,960 |
| 2018-06-12 | $0.02594 | $0.02691 | $0.02446 | $0.02460 | $487,702 | $13,993,116 |
| 2018-06-13 | $0.02384 | $0.02489 | $0.02190 | $0.02263 | $175,563 | $12,870,734 |
| 2018-06-14 | $0.02263 | $0.02609 | $0.02197 | $0.02414 | $476,219 | $13,732,700 |
| 2018-06-15 | $0.02413 | $0.02442 | $0.02204 | $0.02211 | $413,559 | $12,576,927 |
| 2018-06-16 | $0.02206 | $0.02375 | $0.02155 | $0.02204 | $419,885 | $12,536,255 |
| 2018-06-17 | $0.02206 | $0.02383 | $0.02198 | $0.02274 | $447,449 | $12,935,240 |
| 2018-06-18 | $0.02270 | $0.02364 | $0.02204 | $0.02355 | $483,810 | $13,395,661 |
| 2018-06-19 | $0.02354 | $0.02425 | $0.02258 | $0.02323 | $450,467 | $13,212,494 |
| 2018-06-20 | $0.02346 | $0.02367 | $0.01971 | $0.02009 | $706,307 | $11,428,207 |
| 2018-06-21 | $0.02009 | $0.02009 | $0.01892 | $0.01894 | $164,898 | $10,775,404 |
| 2018-06-22 | $0.01894 | $0.01920 | $0.01500 | $0.01712 | $118,560 | $9,736,983 |
| 2018-06-23 | $0.01712 | $0.01924 | $0.01564 | $0.01717 | $157,607 | $9,765,539 |
| 2018-06-24 | $0.01716 | $0.01779 | $0.01502 | $0.01772 | $105,341 | $10,079,369 |
| 2018-06-25 | $0.01770 | $0.01776 | $0.01670 | $0.01764 | $121,538 | $10,032,098 |
| 2018-06-26 | $0.01764 | $0.01812 | $0.01707 | $0.01719 | $126,789 | $9,777,200 |
| 2018-06-27 | $0.01718 | $0.02041 | $0.01718 | $0.01950 | $674,210 | $11,094,752 |
| 2018-06-28 | $0.01951 | $0.02146 | $0.01733 | $0.01772 | $708,702 | $10,078,174 |
| 2018-06-29 | $0.01772 | $0.02297 | $0.01772 | $0.02146 | $820,702 | $12,205,701 |
| 2018-06-30 | $0.02120 | $0.02457 | $0.02069 | $0.02354 | $903,837 | $13,389,347 |