ugChain UGC
Xếp hạng #?
12:43:16 17/09/2020
ugChain (UGC)
Không theo dõi
Lịch sử giá ugChain (UGC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02797 | $0.02834 | $0.02676 | $0.02768 | $1,071,360 | $15,747,254 |
| 2018-08-02 | $0.02769 | $0.02833 | $0.02589 | $0.02596 | $847,541 | $14,764,580 |
| 2018-08-03 | $0.02595 | $0.02596 | $0.02387 | $0.02423 | $867,799 | $13,783,327 |
| 2018-08-04 | $0.02422 | $0.02538 | $0.02328 | $0.02359 | $1,021,630 | $13,417,789 |
| 2018-08-05 | $0.02359 | $0.02476 | $0.02125 | $0.02184 | $858,189 | $12,423,738 |
| 2018-08-06 | $0.02187 | $0.02762 | $0.02187 | $0.02428 | $716,791 | $13,811,940 |
| 2018-08-07 | $0.02426 | $0.02583 | $0.02224 | $0.02229 | $773,142 | $12,680,058 |
| 2018-08-08 | $0.02227 | $0.02227 | $0.02055 | $0.02055 | $635,236 | $11,691,752 |
| 2018-08-09 | $0.02007 | $0.02017 | $0.01896 | $0.02010 | $680,579 | $11,436,455 |
| 2018-08-10 | $0.02008 | $0.02018 | $0.01879 | $0.01893 | $700,400 | $10,765,563 |
| 2018-08-11 | $0.01893 | $0.01972 | $0.01766 | $0.01891 | $712,317 | $10,757,542 |
| 2018-08-12 | $0.01887 | $0.01965 | $0.01796 | $0.01806 | $735,505 | $10,273,003 |
| 2018-08-13 | $0.01811 | $0.01864 | $0.01541 | $0.01543 | $665,463 | $8,779,337 |
| 2018-08-14 | $0.01543 | $0.01587 | $0.01162 | $0.01239 | $417,255 | $7,049,489 |
| 2018-08-15 | $0.01242 | $0.01558 | $0.01242 | $0.01323 | $506,481 | $7,523,732 |
| 2018-08-16 | $0.01324 | $0.01418 | $0.01321 | $0.01389 | $440,476 | $7,901,500 |
| 2018-08-17 | $0.01388 | $0.01544 | $0.01222 | $0.01544 | $760,025 | $8,782,978 |
| 2018-08-18 | $0.01544 | $0.01547 | $0.01261 | $0.01265 | $541,030 | $7,194,430 |
| 2018-08-19 | $0.01264 | $0.01356 | $0.01250 | $0.01316 | $590,945 | $7,487,326 |
| 2018-08-20 | $0.01316 | $0.01331 | $0.01184 | $0.01185 | $466,576 | $6,738,275 |
| 2018-08-21 | $0.01184 | $0.01261 | $0.01180 | $0.01214 | $501,698 | $6,908,188 |
| 2018-08-22 | $0.01214 | $0.01327 | $0.01206 | $0.01216 | $596,213 | $6,918,712 |
| 2018-08-23 | $0.01216 | $0.01302 | $0.01213 | $0.01272 | $695,432 | $7,236,183 |
| 2018-08-24 | $0.01273 | $0.01276 | $0.01178 | $0.01258 | $740,941 | $7,155,293 |
| 2018-08-25 | $0.01257 | $0.01260 | $0.01197 | $0.01200 | $599,763 | $6,826,730 |
| 2018-08-26 | $0.01201 | $0.01225 | $0.01126 | $0.01151 | $632,611 | $6,550,045 |
| 2018-08-27 | $0.01152 | $0.01337 | $0.01119 | $0.01222 | $702,086 | $6,952,331 |
| 2018-08-28 | $0.01222 | $0.01282 | $0.01196 | $0.01282 | $723,617 | $7,293,067 |
| 2018-08-29 | $0.01319 | $0.01322 | $0.01215 | $0.01265 | $736,458 | $7,194,487 |
| 2018-08-30 | $0.01265 | $0.01282 | $0.01238 | $0.01274 | $742,018 | $7,247,958 |
| 2018-08-31 | $0.01274 | $0.01300 | $0.01218 | $0.01266 | $712,366 | $7,200,687 |