ugChain UGC
Xếp hạng #?
12:43:16 17/09/2020
ugChain (UGC)
Không theo dõi
Lịch sử giá ugChain (UGC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.002185 | $0.002219 | $0.002035 | $0.002085 | $15,168.22 | $1,185,826 |
| 2019-03-02 | $0.002083 | $0.002090 | $0.001935 | $0.001944 | $123,177 | $1,105,774 |
| 2019-03-03 | $0.001943 | $0.002075 | $0.001943 | $0.002008 | $115,486 | $1,142,141 |
| 2019-03-04 | $0.002005 | $0.002029 | $0.001931 | $0.001940 | $108,717 | $1,103,558 |
| 2019-03-05 | $0.001941 | $0.002086 | $0.001829 | $0.002037 | $95,502.80 | $1,158,942 |
| 2019-03-06 | $0.002037 | $0.002066 | $0.001974 | $0.002047 | $135,783 | $1,164,169 |
| 2019-03-07 | $0.002045 | $0.002118 | $0.001994 | $0.002059 | $86,379.18 | $1,171,130 |
| 2019-03-08 | $0.002060 | $0.002063 | $0.001833 | $0.001927 | $87,650.48 | $1,095,974 |
| 2019-03-09 | $0.001926 | $0.002121 | $0.001923 | $0.002118 | $95,106.11 | $1,204,535 |
| 2019-03-10 | $0.002031 | $0.002067 | $0.002006 | $0.002044 | $107,052 | $1,162,963 |
| 2019-03-11 | $0.002045 | $0.002164 | $0.002010 | $0.002106 | $134,385 | $1,197,795 |
| 2019-03-12 | $0.002107 | $0.002158 | $0.002013 | $0.002054 | $73,848.78 | $1,168,153 |
| 2019-03-13 | $0.002055 | $0.002182 | $0.002051 | $0.002132 | $770.71 | $1,212,720 |
| 2019-03-14 | $0.002131 | $0.002240 | $0.002117 | $0.002207 | $122,250 | $1,255,452 |
| 2019-03-15 | $0.002205 | $0.002216 | $0.002180 | $0.002187 | $447.78 | $1,244,270 |
| 2019-03-16 | $0.002188 | $0.002292 | $0.002151 | $0.002193 | $7,448.73 | $1,247,193 |
| 2019-03-17 | $0.002192 | $0.002255 | $0.002182 | $0.002218 | $115,321 | $1,261,649 |
| 2019-03-18 | $0.002220 | $0.002358 | $0.002172 | $0.002358 | $108,587 | $1,341,479 |
| 2019-03-19 | $0.002362 | $0.002365 | $0.002185 | $0.002202 | $117,854 | $1,252,522 |
| 2019-03-20 | $0.002203 | $0.002214 | $0.002134 | $0.002207 | $98,705.94 | $1,255,197 |
| 2019-03-21 | $0.002208 | $0.002242 | $0.002187 | $0.002195 | $120,665 | $1,248,822 |
| 2019-03-22 | $0.002193 | $0.002521 | $0.002192 | $0.002359 | $95,093.30 | $1,342,131 |
| 2019-03-23 | $0.002342 | $0.002575 | $0.002306 | $0.002444 | $79,463.90 | $1,390,508 |
| 2019-03-24 | $0.002473 | $0.002770 | $0.002455 | $0.002754 | $231,911 | $1,566,769 |
| 2019-03-25 | $0.002758 | $0.002822 | $0.002586 | $0.002607 | $7,782.90 | $1,483,098 |
| 2019-03-26 | $0.002601 | $0.002846 | $0.002522 | $0.002522 | $130,332 | $1,434,719 |
| 2019-03-27 | $0.002523 | $0.003009 | $0.002523 | $0.002983 | $130,164 | $1,696,964 |
| 2019-03-28 | $0.002983 | $0.002986 | $0.002849 | $0.002926 | $126,375 | $1,664,283 |
| 2019-03-29 | $0.002926 | $0.002934 | $0.002691 | $0.002788 | $111,265 | $1,585,979 |
| 2019-03-30 | $0.002785 | $0.003000 | $0.002646 | $0.002883 | $20,231.81 | $1,639,908 |
| 2019-03-31 | $0.002883 | $0.003040 | $0.002700 | $0.002854 | $255,197 | $1,623,465 |