ugChain UGC
Xếp hạng #?
12:43:16 17/09/2020
ugChain (UGC)
Không theo dõi
Lịch sử giá ugChain (UGC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.002272 | $0.002642 | $0.002259 | $0.002570 | $146,001 | $1,461,891 |
| 2018-12-02 | $0.002565 | $0.002681 | $0.002544 | $0.002588 | $115,758 | $1,472,215 |
| 2018-12-03 | $0.002591 | $0.002594 | $0.002260 | $0.002278 | $92,678.01 | $1,295,604 |
| 2018-12-04 | $0.002275 | $0.002384 | $0.001963 | $0.002180 | $99,068.42 | $1,240,076 |
| 2018-12-05 | $0.002181 | $0.002315 | $0.002096 | $0.002178 | $119,257 | $1,238,762 |
| 2018-12-06 | $0.002177 | $0.002357 | $0.001984 | $0.001984 | $106,642 | $1,128,425 |
| 2018-12-07 | $0.001981 | $0.002108 | $0.001742 | $0.002077 | $98,958.40 | $1,181,311 |
| 2018-12-08 | $0.002077 | $0.002213 | $0.002030 | $0.002193 | $111,888 | $1,247,511 |
| 2018-12-09 | $0.002186 | $0.002273 | $0.002093 | $0.002221 | $114,037 | $1,263,366 |
| 2018-12-10 | $0.002219 | $0.002308 | $0.002197 | $0.002219 | $94,399.32 | $1,262,251 |
| 2018-12-11 | $0.002182 | $0.002205 | $0.002070 | $0.002137 | $99,269.88 | $1,215,704 |
| 2018-12-12 | $0.002137 | $0.002166 | $0.002104 | $0.002143 | $74,070.38 | $1,218,918 |
| 2018-12-13 | $0.002144 | $0.002467 | $0.002032 | $0.002151 | $116,663 | $1,223,702 |
| 2018-12-14 | $0.002153 | $0.002207 | $0.001932 | $0.001945 | $89,836.91 | $1,106,138 |
| 2018-12-15 | $0.001946 | $0.002040 | $0.001891 | $0.001996 | $86,552.26 | $1,135,590 |
| 2018-12-16 | $0.001996 | $0.002007 | $0.001964 | $0.001964 | $203.51 | $1,117,404 |
| 2018-12-17 | $0.001966 | $0.002048 | $0.001906 | $0.002045 | $108,040 | $1,163,398 |
| 2018-12-18 | $0.001987 | $0.002077 | $0.001940 | $0.002010 | $95,057.45 | $1,143,307 |
| 2018-12-19 | $0.002013 | $0.002157 | $0.001947 | $0.001990 | $75,298.98 | $1,131,745 |
| 2018-12-20 | $0.001989 | $0.002356 | $0.001983 | $0.002314 | $140,427 | $1,316,188 |
| 2018-12-21 | $0.002312 | $0.002312 | $0.002123 | $0.002129 | $108,985 | $1,210,910 |
| 2018-12-22 | $0.002141 | $0.002259 | $0.002111 | $0.002221 | $127,316 | $1,263,146 |
| 2018-12-23 | $0.002221 | $0.002616 | $0.002221 | $0.002547 | $144,737 | $1,449,067 |
| 2018-12-24 | $0.002547 | $0.002895 | $0.002457 | $0.002760 | $179,010 | $1,570,009 |
| 2018-12-25 | $0.002765 | $0.002765 | $0.002276 | $0.002348 | $114,252 | $1,335,366 |
| 2018-12-26 | $0.002351 | $0.002376 | $0.002240 | $0.002263 | $131,383 | $1,287,391 |
| 2018-12-27 | $0.002265 | $0.002309 | $0.002162 | $0.002167 | $82,529.72 | $1,232,764 |
| 2018-12-28 | $0.002167 | $0.002400 | $0.002140 | $0.002354 | $116,417 | $1,338,782 |
| 2018-12-29 | $0.002359 | $0.002483 | $0.002304 | $0.002340 | $114,567 | $1,331,320 |
| 2018-12-30 | $0.002339 | $0.002461 | $0.002257 | $0.002444 | $140,701 | $1,390,366 |
| 2018-12-31 | $0.002446 | $0.002455 | $0.002352 | $0.002406 | $110,978 | $1,368,623 |