ugChain UGC
Xếp hạng #?
12:43:16 17/09/2020
ugChain (UGC)
Không theo dõi
Lịch sử giá ugChain (UGC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01267 | $0.01343 | $0.01251 | $0.01337 | $752,262 | $7,605,816 |
| 2018-09-02 | $0.01338 | $0.01338 | $0.01266 | $0.01302 | $724,413 | $7,408,769 |
| 2018-09-03 | $0.01304 | $0.01359 | $0.01282 | $0.01313 | $752,046 | $7,469,635 |
| 2018-09-04 | $0.01314 | $0.01353 | $0.01276 | $0.01317 | $763,048 | $7,493,186 |
| 2018-09-05 | $0.01317 | $0.01344 | $0.01128 | $0.01128 | $679,175 | $6,414,547 |
| 2018-09-06 | $0.01123 | $0.01123 | $0.01018 | $0.01066 | $560,119 | $6,063,742 |
| 2018-09-07 | $0.01065 | $0.01149 | $0.009320 | $0.009550 | $639,735 | $5,432,424 |
| 2018-09-08 | $0.009549 | $0.01089 | $0.009407 | $0.009664 | $608,409 | $5,497,415 |
| 2018-09-09 | $0.009661 | $0.01002 | $0.009053 | $0.009387 | $415,433 | $5,339,953 |
| 2018-09-10 | $0.009403 | $0.009840 | $0.009170 | $0.009390 | $529,451 | $5,341,267 |
| 2018-09-11 | $0.009396 | $0.009543 | $0.008787 | $0.008791 | $507,288 | $5,000,429 |
| 2018-09-12 | $0.008793 | $0.009210 | $0.008020 | $0.008584 | $468,360 | $4,882,912 |
| 2018-09-13 | $0.008596 | $0.009561 | $0.008535 | $0.008816 | $550,785 | $5,014,690 |
| 2018-09-14 | $0.008861 | $0.009803 | $0.008642 | $0.009195 | $482,989 | $5,230,605 |
| 2018-09-15 | $0.009189 | $0.009433 | $0.008962 | $0.009311 | $493,627 | $5,296,443 |
| 2018-09-16 | $0.009321 | $0.009325 | $0.008781 | $0.008842 | $414,517 | $5,029,957 |
| 2018-09-17 | $0.008849 | $0.008949 | $0.007930 | $0.008162 | $361,821 | $4,642,946 |
| 2018-09-18 | $0.008158 | $0.008321 | $0.007828 | $0.008300 | $449,396 | $4,721,605 |
| 2018-09-19 | $0.008310 | $0.008310 | $0.007449 | $0.007649 | $332,206 | $4,350,936 |
| 2018-09-20 | $0.007651 | $0.008481 | $0.007651 | $0.008126 | $356,677 | $4,622,416 |
| 2018-09-21 | $0.008119 | $0.008535 | $0.007970 | $0.008389 | $384,122 | $4,771,908 |
| 2018-09-22 | $0.008398 | $0.008686 | $0.008093 | $0.008617 | $403,433 | $4,901,888 |
| 2018-09-23 | $0.008640 | $0.008990 | $0.008487 | $0.008539 | $404,078 | $4,857,610 |
| 2018-09-24 | $0.008547 | $0.008935 | $0.008321 | $0.008495 | $379,752 | $4,832,120 |
| 2018-09-25 | $0.008504 | $0.008513 | $0.007698 | $0.008106 | $360,877 | $4,611,159 |
| 2018-09-26 | $0.008114 | $0.008309 | $0.007728 | $0.008133 | $423,031 | $4,626,216 |
| 2018-09-27 | $0.008140 | $0.008221 | $0.007845 | $0.008182 | $379,312 | $4,654,186 |
| 2018-09-28 | $0.008180 | $0.008508 | $0.008024 | $0.008069 | $368,327 | $4,590,072 |
| 2018-09-29 | $0.008114 | $0.008536 | $0.007968 | $0.008493 | $417,090 | $4,830,988 |
| 2018-09-30 | $0.008500 | $0.008674 | $0.008215 | $0.008413 | $385,992 | $4,785,423 |