ugChain UGC
Xếp hạng #?
12:43:16 17/09/2020
ugChain (UGC)
Không theo dõi
Lịch sử giá ugChain (UGC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.008395 | $0.008764 | $0.008324 | $0.008430 | $387,592 | $4,795,509 |
| 2018-10-02 | $0.008421 | $0.008468 | $0.008261 | $0.008307 | $368,086 | $4,725,445 |
| 2018-10-03 | $0.008197 | $0.009599 | $0.007769 | $0.008102 | $389,462 | $4,608,747 |
| 2018-10-04 | $0.008108 | $0.009405 | $0.008009 | $0.008439 | $426,924 | $4,800,469 |
| 2018-10-05 | $0.008438 | $0.01036 | $0.007954 | $0.008249 | $556,461 | $4,692,463 |
| 2018-10-06 | $0.008205 | $0.008378 | $0.008089 | $0.008205 | $419,860 | $4,667,434 |
| 2018-10-07 | $0.008220 | $0.008458 | $0.007947 | $0.008100 | $431,910 | $4,607,774 |
| 2018-10-08 | $0.008100 | $0.008171 | $0.007826 | $0.007826 | $394,514 | $4,451,826 |
| 2018-10-09 | $0.007840 | $0.007932 | $0.007601 | $0.007835 | $351,306 | $4,456,883 |
| 2018-10-10 | $0.007820 | $0.007939 | $0.007707 | $0.007818 | $372,502 | $4,447,071 |
| 2018-10-11 | $0.007810 | $0.007861 | $0.006560 | $0.006625 | $296,091 | $3,768,522 |
| 2018-10-12 | $0.006610 | $0.007128 | $0.006177 | $0.006464 | $314,469 | $3,677,001 |
| 2018-10-13 | $0.006464 | $0.006590 | $0.006440 | $0.006523 | $296,062 | $3,710,369 |
| 2018-10-14 | $0.006520 | $0.006686 | $0.006422 | $0.006638 | $404,324 | $3,776,201 |
| 2018-10-15 | $0.006641 | $0.007436 | $0.006489 | $0.006895 | $397,876 | $3,921,921 |
| 2018-10-16 | $0.006930 | $0.007142 | $0.006544 | $0.006604 | $330,659 | $3,756,434 |
| 2018-10-17 | $0.006619 | $0.007061 | $0.006283 | $0.006535 | $324,779 | $3,717,320 |
| 2018-10-18 | $0.006541 | $0.007470 | $0.005993 | $0.006770 | $317,523 | $3,851,271 |
| 2018-10-19 | $0.006770 | $0.007234 | $0.006702 | $0.006944 | $315,639 | $3,949,925 |
| 2018-10-20 | $0.006948 | $0.007040 | $0.006571 | $0.006757 | $363,140 | $3,843,563 |
| 2018-10-21 | $0.006760 | $0.006978 | $0.006633 | $0.006658 | $324,823 | $3,787,424 |
| 2018-10-22 | $0.006652 | $0.006848 | $0.006604 | $0.006663 | $309,651 | $3,790,195 |
| 2018-10-23 | $0.006663 | $0.006797 | $0.006659 | $0.006706 | $361,230 | $3,814,598 |
| 2018-10-24 | $0.006693 | $0.007111 | $0.006642 | $0.007087 | $297,172 | $4,031,571 |
| 2018-10-25 | $0.007087 | $0.007100 | $0.006736 | $0.006779 | $249,901 | $3,856,300 |
| 2018-10-26 | $0.006773 | $0.006808 | $0.006420 | $0.006438 | $264,466 | $3,662,205 |
| 2018-10-27 | $0.006438 | $0.006648 | $0.006433 | $0.006540 | $285,257 | $3,720,437 |
| 2018-10-28 | $0.006548 | $0.006654 | $0.006471 | $0.006587 | $314,569 | $3,746,911 |
| 2018-10-29 | $0.006575 | $0.006620 | $0.006277 | $0.006378 | $264,017 | $3,628,285 |
| 2018-10-30 | $0.006379 | $0.006553 | $0.006027 | $0.006082 | $242,913 | $3,459,669 |
| 2018-10-31 | $0.006089 | $0.006438 | $0.005914 | $0.006437 | $249,998 | $3,661,528 |