ugChain UGC
Xếp hạng #?
12:43:16 17/09/2020
ugChain (UGC)
Không theo dõi
Lịch sử giá ugChain (UGC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.002265 | $0.002535 | $0.002033 | $0.002117 | $78,049.09 | $1,204,038 |
| 2019-02-02 | $0.002114 | $0.002124 | $0.002085 | $0.002107 | $71,052.32 | $1,198,731 |
| 2019-02-03 | $0.002105 | $0.002789 | $0.002084 | $0.002266 | $88,886.25 | $1,289,267 |
| 2019-02-04 | $0.002271 | $0.002522 | $0.002258 | $0.002321 | $108,707 | $1,320,540 |
| 2019-02-05 | $0.002318 | $0.002671 | $0.002237 | $0.002289 | $184,142 | $1,301,992 |
| 2019-02-06 | $0.002292 | $0.002337 | $0.002203 | $0.002276 | $49,630.58 | $1,294,447 |
| 2019-02-07 | $0.002276 | $0.002503 | $0.002273 | $0.002436 | $86,978.06 | $1,385,890 |
| 2019-02-08 | $0.002437 | $0.002445 | $0.001835 | $0.002320 | $98,402.89 | $1,319,453 |
| 2019-02-09 | $0.002321 | $0.002323 | $0.002035 | $0.002073 | $63,395.28 | $1,179,225 |
| 2019-02-10 | $0.002074 | $0.002127 | $0.001831 | $0.001987 | $60,352.88 | $1,130,359 |
| 2019-02-11 | $0.001988 | $0.002333 | $0.001862 | $0.002000 | $64,089.18 | $1,137,750 |
| 2019-02-12 | $0.001999 | $0.002399 | $0.001869 | $0.001907 | $98,643.16 | $1,084,887 |
| 2019-02-13 | $0.001907 | $0.002226 | $0.001899 | $0.002120 | $39,525.25 | $1,205,756 |
| 2019-02-14 | $0.002119 | $0.002191 | $0.002010 | $0.002079 | $68,771.67 | $1,182,456 |
| 2019-02-15 | $0.002079 | $0.002376 | $0.001910 | $0.002133 | $106,957 | $1,213,482 |
| 2019-02-16 | $0.002134 | $0.002258 | $0.002134 | $0.002250 | $45,431.13 | $1,280,137 |
| 2019-02-17 | $0.002252 | $0.002253 | $0.002126 | $0.002198 | $1,215.77 | $1,250,337 |
| 2019-02-18 | $0.002198 | $0.002224 | $0.002034 | $0.002126 | $69,862.50 | $1,209,429 |
| 2019-02-19 | $0.002127 | $0.002466 | $0.002127 | $0.002460 | $103,381 | $1,399,228 |
| 2019-02-20 | $0.002461 | $0.002498 | $0.002158 | $0.002498 | $130,019 | $1,420,699 |
| 2019-02-21 | $0.002703 | $0.002934 | $0.002100 | $0.002141 | $108,804 | $1,217,804 |
| 2019-02-22 | $0.002136 | $0.002281 | $0.002089 | $0.002244 | $112,846 | $1,276,483 |
| 2019-02-23 | $0.002243 | $0.002336 | $0.002147 | $0.002181 | $90,230.91 | $1,240,730 |
| 2019-02-24 | $0.002268 | $0.002318 | $0.002191 | $0.002191 | $104,318 | $1,246,196 |
| 2019-02-25 | $0.002186 | $0.002194 | $0.002004 | $0.002178 | $111,571 | $1,239,193 |
| 2019-02-26 | $0.002175 | $0.002299 | $0.002127 | $0.002131 | $123,476 | $1,212,151 |
| 2019-02-27 | $0.002133 | $0.002162 | $0.001991 | $0.002062 | $118,647 | $1,172,788 |
| 2019-02-28 | $0.002061 | $0.002191 | $0.002041 | $0.002186 | $104,350 | $1,243,717 |