ugChain UGC
Xếp hạng #?
12:43:16 17/09/2020
ugChain (UGC)
Không theo dõi
Lịch sử giá ugChain (UGC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.002408 | $0.002467 | $0.002368 | $0.002462 | $118,969 | $1,400,410 |
| 2019-01-02 | $0.002467 | $0.003636 | $0.002445 | $0.003362 | $218,942 | $1,912,188 |
| 2019-01-03 | $0.003359 | $0.003806 | $0.002877 | $0.003061 | $105,067 | $1,740,962 |
| 2019-01-04 | $0.003062 | $0.003169 | $0.003018 | $0.003086 | $151,644 | $1,755,684 |
| 2019-01-05 | $0.003081 | $0.003174 | $0.002754 | $0.002848 | $107,958 | $1,620,135 |
| 2019-01-06 | $0.002846 | $0.003206 | $0.002692 | $0.002726 | $101,509 | $1,550,687 |
| 2019-01-07 | $0.002726 | $0.003034 | $0.002703 | $0.002872 | $126,934 | $1,633,955 |
| 2019-01-08 | $0.002874 | $0.002882 | $0.002681 | $0.002717 | $146,752 | $1,545,451 |
| 2019-01-09 | $0.002719 | $0.002851 | $0.002647 | $0.002649 | $107,892 | $1,506,691 |
| 2019-01-10 | $0.002651 | $0.002761 | $0.002448 | $0.002462 | $102,741 | $1,400,408 |
| 2019-01-11 | $0.002459 | $0.002542 | $0.002259 | $0.002470 | $107,722 | $1,405,104 |
| 2019-01-12 | $0.002471 | $0.002659 | $0.002459 | $0.002657 | $106,566 | $1,511,617 |
| 2019-01-13 | $0.002639 | $0.002670 | $0.002398 | $0.002404 | $97,726.84 | $1,367,602 |
| 2019-01-14 | $0.002405 | $0.002673 | $0.002347 | $0.002645 | $120,765 | $1,504,399 |
| 2019-01-15 | $0.002643 | $0.002674 | $0.002515 | $0.002550 | $114,128 | $1,450,690 |
| 2019-01-16 | $0.002549 | $0.002554 | $0.002305 | $0.002351 | $89,025.28 | $1,337,212 |
| 2019-01-17 | $0.002350 | $0.002567 | $0.002314 | $0.002514 | $99,818.90 | $1,429,999 |
| 2019-01-18 | $0.002512 | $0.002522 | $0.002382 | $0.002487 | $105,258 | $1,414,696 |
| 2019-01-19 | $0.002487 | $0.002580 | $0.002446 | $0.002515 | $98,035.79 | $1,430,383 |
| 2019-01-20 | $0.002513 | $0.002540 | $0.002374 | $0.002401 | $101,676 | $1,365,776 |
| 2019-01-21 | $0.002401 | $0.002422 | $0.002388 | $0.002401 | $105,919 | $1,365,844 |
| 2019-01-22 | $0.002401 | $0.002429 | $0.002370 | $0.002382 | $107,024 | $1,354,856 |
| 2019-01-23 | $0.002382 | $0.002481 | $0.002289 | $0.002291 | $100,345 | $1,303,071 |
| 2019-01-24 | $0.002291 | $0.002482 | $0.002266 | $0.002431 | $117,884 | $1,382,976 |
| 2019-01-25 | $0.002435 | $0.002832 | $0.002374 | $0.002550 | $95,406.88 | $1,450,463 |
| 2019-01-26 | $0.002550 | $0.002588 | $0.002390 | $0.002442 | $108,342 | $1,389,340 |
| 2019-01-27 | $0.002445 | $0.002445 | $0.002318 | $0.002318 | $114,699 | $1,318,490 |
| 2019-01-28 | $0.002318 | $0.002720 | $0.002168 | $0.002221 | $103,893 | $1,263,181 |
| 2019-01-29 | $0.002221 | $0.002439 | $0.002189 | $0.002429 | $119,387 | $1,381,905 |
| 2019-01-30 | $0.002429 | $0.002429 | $0.002106 | $0.002258 | $111,904 | $1,284,584 |
| 2019-01-31 | $0.002258 | $0.002282 | $0.002220 | $0.002265 | $87,421.55 | $1,288,291 |