ugChain UGC
Xếp hạng #?
12:43:16 17/09/2020
ugChain (UGC)
Không theo dõi
Lịch sử giá ugChain (UGC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002854 | $0.002993 | $0.002850 | $0.002920 | $6,365.96 | $1,660,894 |
| 2019-04-02 | $0.002920 | $0.003504 | $0.002893 | $0.003344 | $115,327 | $1,902,352 |
| 2019-04-03 | $0.003345 | $0.003814 | $0.003230 | $0.003564 | $158,105 | $2,027,305 |
| 2019-04-04 | $0.003564 | $0.003761 | $0.003394 | $0.003408 | $303,377 | $1,938,545 |
| 2019-04-05 | $0.003407 | $0.004092 | $0.003407 | $0.004092 | $184,931 | $2,327,958 |
| 2019-04-06 | $0.004093 | $0.004765 | $0.003949 | $0.004652 | $35,178.86 | $2,646,022 |
| 2019-04-07 | $0.004652 | $0.005033 | $0.004034 | $0.004556 | $40,824.39 | $2,591,801 |
| 2019-04-08 | $0.004557 | $0.004664 | $0.003971 | $0.004007 | $192,114 | $2,279,172 |
| 2019-04-09 | $0.004007 | $0.007549 | $0.003920 | $0.004505 | $309,881 | $2,562,591 |
| 2019-04-10 | $0.004662 | $0.005475 | $0.004530 | $0.004824 | $200,492 | $2,743,824 |
| 2019-04-11 | $0.004825 | $0.004849 | $0.003432 | $0.003639 | $208,090 | $2,069,902 |
| 2019-04-12 | $0.003637 | $0.004407 | $0.003519 | $0.004064 | $168,934 | $2,311,574 |
| 2019-04-13 | $0.004064 | $0.004217 | $0.003920 | $0.004113 | $183,430 | $2,339,630 |
| 2019-04-14 | $0.004113 | $0.004428 | $0.004055 | $0.004197 | $205,439 | $2,387,693 |
| 2019-04-15 | $0.004197 | $0.004258 | $0.003829 | $0.003890 | $131,816 | $2,212,955 |
| 2019-04-16 | $0.003890 | $0.004107 | $0.003888 | $0.004068 | $167,969 | $2,313,787 |
| 2019-04-17 | $0.004068 | $0.004093 | $0.003700 | $0.003869 | $135,933 | $2,200,903 |
| 2019-04-18 | $0.003868 | $0.004082 | $0.003711 | $0.003900 | $130,663 | $2,218,638 |
| 2019-04-19 | $0.003901 | $0.003902 | $0.003402 | $0.003560 | $104,579 | $2,024,960 |
| 2019-04-20 | $0.003560 | $0.004251 | $0.003560 | $0.003984 | $152,482 | $2,266,009 |
| 2019-04-21 | $0.003984 | $0.003984 | $0.003494 | $0.003942 | $132,559 | $2,242,317 |
| 2019-04-22 | $0.003942 | $0.004083 | $0.003902 | $0.003997 | $150,206 | $2,273,423 |
| 2019-04-23 | $0.003997 | $0.004736 | $0.003952 | $0.004577 | $240,553 | $2,603,840 |
| 2019-04-24 | $0.004576 | $0.004641 | $0.003758 | $0.003758 | $150,769 | $2,137,985 |
| 2019-04-25 | $0.003758 | $0.003984 | $0.003643 | $0.003650 | $5,589.04 | $2,076,405 |
| 2019-04-26 | $0.003654 | $0.003728 | $0.003568 | $0.003718 | $6,764.90 | $2,115,173 |
| 2019-04-27 | $0.003718 | $0.003730 | $0.003590 | $0.003635 | $1,511.45 | $2,067,642 |
| 2019-04-28 | $0.003634 | $0.003704 | $0.003390 | $0.003494 | $175,349 | $1,987,257 |
| 2019-04-29 | $0.003494 | $0.003496 | $0.003163 | $0.003225 | $142,579 | $1,834,350 |
| 2019-04-30 | $0.003225 | $0.003413 | $0.003079 | $0.003408 | $143,997 | $1,938,699 |