ugChain UGC
Xếp hạng #?
12:43:16 17/09/2020
ugChain (UGC)
Không theo dõi
Lịch sử giá ugChain (UGC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.003408 | $0.003648 | $0.003309 | $0.003401 | $138,816 | $1,934,711 |
| 2019-05-02 | $0.003401 | $0.003909 | $0.003341 | $0.003824 | $331,104 | $2,175,502 |
| 2019-05-03 | $0.003824 | $0.004410 | $0.003814 | $0.004141 | $19,509.24 | $2,355,476 |
| 2019-05-04 | $0.004141 | $0.004301 | $0.003841 | $0.004001 | $200,440 | $2,275,975 |
| 2019-05-05 | $0.004002 | $0.004075 | $0.003897 | $0.003956 | $111,475 | $2,250,108 |
| 2019-05-06 | $0.003957 | $0.004047 | $0.003836 | $0.004042 | $144,423 | $2,299,332 |
| 2019-05-07 | $0.004039 | $0.004585 | $0.003874 | $0.004174 | $197,917 | $2,374,120 |
| 2019-05-08 | $0.004142 | $0.004170 | $0.003804 | $0.004075 | $162,852 | $2,317,753 |
| 2019-05-09 | $0.004074 | $0.004160 | $0.003871 | $0.003956 | $219,054 | $2,250,467 |
| 2019-05-10 | $0.003956 | $0.004080 | $0.003658 | $0.004001 | $167,711 | $2,275,940 |
| 2019-05-11 | $0.004001 | $0.004098 | $0.003356 | $0.003508 | $376,436 | $1,995,551 |
| 2019-05-12 | $0.003506 | $0.003943 | $0.003489 | $0.003620 | $2,748.29 | $2,059,464 |
| 2019-05-13 | $0.003620 | $0.003764 | $0.003336 | $0.003482 | $129,567 | $1,980,546 |
| 2019-05-14 | $0.003481 | $0.004086 | $0.003173 | $0.003728 | $192,824 | $2,120,791 |
| 2019-05-15 | $0.003765 | $0.004179 | $0.003442 | $0.003705 | $228,216 | $2,107,321 |
| 2019-05-16 | $0.003704 | $0.004494 | $0.003621 | $0.004048 | $204,458 | $2,302,706 |
| 2019-05-17 | $0.004049 | $0.004113 | $0.003528 | $0.003717 | $129,268 | $2,114,224 |
| 2019-05-18 | $0.003717 | $0.004091 | $0.003431 | $0.003676 | $268,103 | $2,091,198 |
| 2019-05-19 | $0.003676 | $0.004176 | $0.003536 | $0.003872 | $176,540 | $2,202,563 |
| 2019-05-20 | $0.003872 | $0.003920 | $0.003364 | $0.003671 | $266,188 | $2,088,482 |
| 2019-05-21 | $0.003670 | $0.004120 | $0.003401 | $0.003748 | $231,289 | $2,132,073 |
| 2019-05-22 | $0.003748 | $0.004060 | $0.003353 | $0.003418 | $148,074 | $1,944,403 |
| 2019-05-23 | $0.003418 | $0.003933 | $0.003333 | $0.003741 | $249,036 | $2,128,099 |
| 2019-05-24 | $0.003741 | $0.003988 | $0.003453 | $0.003595 | $289,239 | $2,045,188 |
| 2019-05-25 | $0.003595 | $0.004001 | $0.003527 | $0.003756 | $355,123 | $2,136,852 |
| 2019-05-26 | $0.003756 | $0.004034 | $0.003558 | $0.003938 | $257,532 | $2,240,338 |
| 2019-05-27 | $0.003939 | $0.004004 | $0.003650 | $0.003711 | $207,757 | $2,110,932 |
| 2019-05-28 | $0.003709 | $0.004492 | $0.003629 | $0.004284 | $322,520 | $2,436,998 |
| 2019-05-29 | $0.004284 | $0.004886 | $0.004042 | $0.004547 | $127,899 | $2,586,459 |
| 2019-05-30 | $0.004547 | $0.005298 | $0.003979 | $0.004949 | $323,827 | $2,815,064 |
| 2019-05-31 | $0.004949 | $0.005066 | $0.004357 | $0.004978 | $341,699 | $2,831,528 |