ugChain UGC
Xếp hạng #?
12:43:16 17/09/2020
ugChain (UGC)
Không theo dõi
Lịch sử giá ugChain (UGC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.004978 | $0.005213 | $0.004370 | $0.004976 | $252,601 | $2,830,731 |
| 2019-06-02 | $0.004976 | $0.005299 | $0.004639 | $0.004993 | $446,622 | $2,840,439 |
| 2019-06-03 | $0.004994 | $0.005312 | $0.004425 | $0.004893 | $274,366 | $2,783,469 |
| 2019-06-04 | $0.004893 | $0.006724 | $0.004436 | $0.005874 | $552,813 | $3,341,397 |
| 2019-06-05 | $0.005874 | $0.006076 | $0.005359 | $0.005433 | $294,063 | $3,090,745 |
| 2019-06-06 | $0.005432 | $0.005655 | $0.004081 | $0.004541 | $216,697 | $2,582,899 |
| 2019-06-07 | $0.004545 | $0.004644 | $0.004229 | $0.004329 | $464,001 | $2,462,659 |
| 2019-06-08 | $0.004329 | $0.004630 | $0.004153 | $0.004250 | $145,561 | $2,417,399 |
| 2019-06-09 | $0.004250 | $0.004619 | $0.004107 | $0.004217 | $268,791 | $2,399,086 |
| 2019-06-10 | $0.004236 | $0.004412 | $0.003767 | $0.004234 | $250,565 | $2,408,360 |
| 2019-06-11 | $0.004236 | $0.004311 | $0.003912 | $0.004016 | $160,212 | $2,284,607 |
| 2019-06-12 | $0.004017 | $0.004659 | $0.004012 | $0.004333 | $201,057 | $2,465,035 |
| 2019-06-13 | $0.004332 | $0.004389 | $0.004118 | $0.004133 | $214,681 | $2,351,023 |
| 2019-06-14 | $0.004134 | $0.004431 | $0.003962 | $0.004066 | $335,813 | $2,312,694 |
| 2019-06-15 | $0.004065 | $0.004578 | $0.004065 | $0.004234 | $304,519 | $2,408,688 |
| 2019-06-16 | $0.004234 | $0.004562 | $0.004090 | $0.004383 | $280,618 | $2,493,123 |
| 2019-06-17 | $0.004383 | $0.004604 | $0.004157 | $0.004415 | $175,781 | $2,511,280 |
| 2019-06-18 | $0.004414 | $0.004847 | $0.004228 | $0.004421 | $329,084 | $2,514,869 |
| 2019-06-19 | $0.004421 | $0.004791 | $0.004339 | $0.004339 | $201,656 | $2,468,489 |
| 2019-06-20 | $0.004339 | $0.004709 | $0.004233 | $0.004349 | $185,038 | $2,473,680 |
| 2019-06-21 | $0.004348 | $0.004946 | $0.004258 | $0.004333 | $458,130 | $2,464,671 |
| 2019-06-22 | $0.004337 | $0.004600 | $0.004081 | $0.004197 | $114,710 | $2,387,540 |
| 2019-06-23 | $0.004197 | $0.004643 | $0.004147 | $0.004182 | $212,949 | $2,378,818 |
| 2019-06-24 | $0.004182 | $0.004678 | $0.004151 | $0.004244 | $244,359 | $2,413,933 |
| 2019-06-25 | $0.004244 | $0.005467 | $0.004236 | $0.004910 | $209,740 | $2,793,107 |
| 2019-06-26 | $0.004910 | $0.005917 | $0.004867 | $0.005102 | $391,584 | $2,902,349 |
| 2019-06-27 | $0.005102 | $0.005662 | $0.004121 | $0.004330 | $183,290 | $2,462,992 |
| 2019-06-28 | $0.004330 | $0.004711 | $0.004149 | $0.004568 | $69,661.75 | $2,598,503 |
| 2019-06-29 | $0.004570 | $0.005391 | $0.004300 | $0.004894 | $242,003 | $2,783,956 |
| 2019-06-30 | $0.004892 | $0.005308 | $0.004506 | $0.004749 | $182,841 | $2,701,614 |