ugChain UGC
Xếp hạng #?
12:43:16 17/09/2020
ugChain (UGC)
Không theo dõi
Lịch sử giá ugChain (UGC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02354 | $0.02526 | $0.02313 | $0.02372 | $873,207 | $13,493,730 |
| 2018-07-02 | $0.02372 | $0.03287 | $0.02340 | $0.03023 | $1,287,280 | $17,198,882 |
| 2018-07-03 | $0.03019 | $0.03285 | $0.02960 | $0.03021 | $1,083,030 | $17,183,410 |
| 2018-07-04 | $0.03021 | $0.03230 | $0.02987 | $0.03023 | $1,066,280 | $17,194,218 |
| 2018-07-05 | $0.03026 | $0.03252 | $0.02715 | $0.02881 | $969,972 | $16,386,121 |
| 2018-07-06 | $0.02881 | $0.03023 | $0.02705 | $0.02820 | $1,031,540 | $16,041,857 |
| 2018-07-07 | $0.02818 | $0.03103 | $0.02813 | $0.03102 | $1,161,690 | $17,647,414 |
| 2018-07-08 | $0.03102 | $0.03736 | $0.03000 | $0.03324 | $1,224,970 | $18,910,357 |
| 2018-07-09 | $0.03325 | $0.03504 | $0.03015 | $0.03064 | $1,293,260 | $17,429,036 |
| 2018-07-10 | $0.03061 | $0.03199 | $0.02879 | $0.03032 | $1,131,850 | $17,248,883 |
| 2018-07-11 | $0.03034 | $0.03070 | $0.02617 | $0.02903 | $1,074,610 | $16,516,158 |
| 2018-07-12 | $0.02903 | $0.02905 | $0.02667 | $0.02695 | $1,010,150 | $15,328,074 |
| 2018-07-13 | $0.02698 | $0.02894 | $0.02653 | $0.02782 | $1,025,320 | $15,826,835 |
| 2018-07-14 | $0.02789 | $0.03137 | $0.02759 | $0.03087 | $1,273,450 | $17,559,016 |
| 2018-07-15 | $0.03086 | $0.03385 | $0.02969 | $0.03100 | $1,288,600 | $17,636,379 |
| 2018-07-16 | $0.03103 | $0.03475 | $0.03004 | $0.03306 | $1,403,930 | $18,807,567 |
| 2018-07-17 | $0.03311 | $0.03578 | $0.03178 | $0.03369 | $1,392,750 | $19,166,905 |
| 2018-07-18 | $0.03371 | $0.03446 | $0.03294 | $0.03311 | $1,507,380 | $18,836,237 |
| 2018-07-19 | $0.03306 | $0.03484 | $0.03153 | $0.03222 | $1,408,640 | $18,330,423 |
| 2018-07-20 | $0.03223 | $0.03480 | $0.02978 | $0.02992 | $1,005,970 | $17,021,005 |
| 2018-07-21 | $0.02991 | $0.03185 | $0.02813 | $0.03069 | $1,149,620 | $17,460,038 |
| 2018-07-22 | $0.03070 | $0.03171 | $0.02827 | $0.02921 | $1,129,050 | $16,615,819 |
| 2018-07-23 | $0.02920 | $0.03070 | $0.02832 | $0.02871 | $1,204,130 | $16,330,886 |
| 2018-07-24 | $0.02871 | $0.03126 | $0.02834 | $0.03046 | $1,106,900 | $17,324,084 |
| 2018-07-25 | $0.03041 | $0.03087 | $0.02883 | $0.02883 | $955,282 | $16,397,270 |
| 2018-07-26 | $0.02880 | $0.03047 | $0.02877 | $0.02947 | $1,097,450 | $16,762,751 |
| 2018-07-27 | $0.02950 | $0.03042 | $0.02916 | $0.02980 | $1,155,180 | $16,953,711 |
| 2018-07-28 | $0.02980 | $0.03094 | $0.02962 | $0.02973 | $1,152,760 | $16,913,153 |
| 2018-07-29 | $0.02971 | $0.03102 | $0.02971 | $0.03056 | $1,050,310 | $17,384,894 |
| 2018-07-30 | $0.03055 | $0.03088 | $0.02913 | $0.02963 | $1,164,180 | $16,856,212 |
| 2018-07-31 | $0.02968 | $0.03005 | $0.02673 | $0.02799 | $996,672 | $15,920,182 |