ugChain UGC
Xếp hạng #?
12:43:16 17/09/2020
ugChain (UGC)
Không theo dõi
Lịch sử giá ugChain (UGC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.006437 | $0.007270 | $0.006318 | $0.006383 | $244,619 | $3,630,953 |
| 2018-11-02 | $0.006383 | $0.006411 | $0.006272 | $0.006365 | $238,801 | $3,620,651 |
| 2018-11-03 | $0.006407 | $0.006472 | $0.006201 | $0.006292 | $215,347 | $3,578,983 |
| 2018-11-04 | $0.006292 | $0.006520 | $0.006209 | $0.006478 | $229,952 | $3,685,004 |
| 2018-11-05 | $0.006455 | $0.006596 | $0.006231 | $0.006386 | $199,760 | $3,632,750 |
| 2018-11-06 | $0.006400 | $0.006450 | $0.006028 | $0.006057 | $205,541 | $3,489,920 |
| 2018-11-07 | $0.005871 | $0.006198 | $0.005750 | $0.005845 | $220,347 | $3,325,024 |
| 2018-11-08 | $0.005839 | $0.006140 | $0.005724 | $0.006062 | $197,705 | $3,448,275 |
| 2018-11-09 | $0.006057 | $0.006210 | $0.005755 | $0.005758 | $173,155 | $3,275,233 |
| 2018-11-10 | $0.005757 | $0.006066 | $0.005665 | $0.005891 | $172,175 | $3,351,031 |
| 2018-11-11 | $0.005889 | $0.005905 | $0.005165 | $0.005438 | $164,263 | $3,093,500 |
| 2018-11-12 | $0.005442 | $0.005685 | $0.005275 | $0.005480 | $154,152 | $3,117,180 |
| 2018-11-13 | $0.005473 | $0.005631 | $0.005388 | $0.005424 | $200,453 | $3,085,553 |
| 2018-11-14 | $0.005414 | $0.005567 | $0.004387 | $0.004606 | $190,372 | $2,620,149 |
| 2018-11-15 | $0.004615 | $0.005082 | $0.004260 | $0.004314 | $151,288 | $2,453,814 |
| 2018-11-16 | $0.004315 | $0.004538 | $0.004121 | $0.004159 | $159,436 | $2,365,615 |
| 2018-11-17 | $0.004165 | $0.004238 | $0.003963 | $0.004041 | $225,531 | $2,298,452 |
| 2018-11-18 | $0.004045 | $0.004172 | $0.003960 | $0.004050 | $170,848 | $2,303,987 |
| 2018-11-19 | $0.004047 | $0.004064 | $0.003244 | $0.003253 | $143,059 | $1,850,398 |
| 2018-11-20 | $0.003250 | $0.003333 | $0.002692 | $0.002748 | $110,017 | $1,563,240 |
| 2018-11-21 | $0.002762 | $0.003015 | $0.002662 | $0.002916 | $139,865 | $1,658,857 |
| 2018-11-22 | $0.002915 | $0.002918 | $0.002562 | $0.002570 | $206,553 | $1,461,776 |
| 2018-11-23 | $0.002562 | $0.002795 | $0.002519 | $0.002651 | $50,556.00 | $1,508,086 |
| 2018-11-24 | $0.002653 | $0.002766 | $0.002401 | $0.002447 | $229,648 | $1,392,173 |
| 2018-11-25 | $0.002445 | $0.003016 | $0.001937 | $0.002914 | $302,005 | $1,657,754 |
| 2018-11-26 | $0.002850 | $0.002906 | $0.002364 | $0.002505 | $42,922.90 | $1,424,762 |
| 2018-11-27 | $0.002499 | $0.002958 | $0.002377 | $0.002612 | $120,918 | $1,485,599 |
| 2018-11-28 | $0.002610 | $0.003019 | $0.002513 | $0.002917 | $155,909 | $1,659,489 |
| 2018-11-29 | $0.002919 | $0.002921 | $0.002563 | $0.002599 | $136,636 | $1,478,403 |
| 2018-11-30 | $0.002600 | $0.002708 | $0.002208 | $0.002266 | $99,271.02 | $1,288,824 |