ugChain UGC
Xếp hạng #?
12:43:16 17/09/2020
ugChain (UGC)
Không theo dõi
Lịch sử giá ugChain (UGC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.004749 | $0.004957 | $0.004487 | $0.004676 | $83,170.94 | $2,659,727 |
| 2019-07-02 | $0.004674 | $0.004695 | $0.003782 | $0.003893 | $170,924 | $2,214,759 |
| 2019-07-03 | $0.003894 | $0.004119 | $0.003858 | $0.004092 | $173,169 | $2,327,685 |
| 2019-07-04 | $0.004093 | $0.004144 | $0.003864 | $0.003879 | $189,805 | $2,206,755 |
| 2019-07-05 | $0.003879 | $0.004174 | $0.003829 | $0.003888 | $148,182 | $2,211,767 |
| 2019-07-06 | $0.003888 | $0.004317 | $0.003886 | $0.003928 | $196,858 | $2,234,284 |
| 2019-07-07 | $0.003928 | $0.004072 | $0.003916 | $0.003944 | $202,540 | $2,243,579 |
| 2019-07-08 | $0.003944 | $0.003954 | $0.003361 | $0.003548 | $149,815 | $2,018,012 |
| 2019-07-09 | $0.003549 | $0.003946 | $0.003543 | $0.003758 | $152,818 | $2,137,436 |
| 2019-07-10 | $0.003757 | $0.005736 | $0.003580 | $0.004586 | $255,714 | $2,608,871 |
| 2019-07-11 | $0.004586 | $0.005001 | $0.003614 | $0.003702 | $183,742 | $2,105,872 |
| 2019-07-12 | $0.003703 | $0.004151 | $0.003531 | $0.004033 | $135,767 | $2,293,937 |
| 2019-07-13 | $0.004034 | $0.004236 | $0.003737 | $0.003925 | $198,610 | $2,232,486 |
| 2019-07-14 | $0.003924 | $0.004020 | $0.003600 | $0.003614 | $137,823 | $2,055,794 |
| 2019-07-15 | $0.003615 | $0.003707 | $0.003068 | $0.003674 | $146,474 | $2,090,197 |
| 2019-07-16 | $0.003673 | $0.003921 | $0.003069 | $0.003110 | $142,674 | $1,768,820 |
| 2019-07-17 | $0.003106 | $0.003282 | $0.002714 | $0.003091 | $124,600 | $1,758,211 |
| 2019-07-18 | $0.003091 | $0.003179 | $0.003034 | $0.003102 | $15,892.46 | $1,764,469 |
| 2019-07-19 | $0.003102 | $0.003167 | $0.003008 | $0.003150 | $131,471 | $1,791,671 |
| 2019-07-20 | $0.003150 | $0.003380 | $0.003130 | $0.003265 | $117,654 | $1,857,225 |
| 2019-07-21 | $0.003265 | $0.003265 | $0.003064 | $0.003161 | $45,674.01 | $1,798,188 |
| 2019-07-22 | $0.003161 | $0.003175 | $0.003003 | $0.003067 | $126,401 | $1,744,522 |
| 2019-07-23 | $0.003067 | $0.003099 | $0.002994 | $0.003012 | $81,190.19 | $1,713,124 |
| 2019-07-24 | $0.003012 | $0.003078 | $0.002903 | $0.003048 | $64,004.34 | $1,733,778 |
| 2019-07-25 | $0.003048 | $0.003839 | $0.003042 | $0.003307 | $140,140 | $1,881,351 |
| 2019-07-26 | $0.003307 | $0.003443 | $0.003259 | $0.003431 | $130,640 | $1,951,428 |
| 2019-07-27 | $0.003431 | $0.003600 | $0.003169 | $0.003237 | $65,817.95 | $1,841,156 |
| 2019-07-28 | $0.003236 | $0.003288 | $0.003025 | $0.003106 | $85,380.37 | $1,766,807 |
| 2019-07-29 | $0.003104 | $0.003377 | $0.003099 | $0.003258 | $80,992.56 | $1,853,534 |
| 2019-07-30 | $0.003259 | $0.003555 | $0.003226 | $0.003524 | $11,722.63 | $2,004,598 |
| 2019-07-31 | $0.003520 | $0.003542 | $0.003209 | $0.003352 | $113,682 | $1,906,487 |