ugChain UGC
Xếp hạng #?
12:43:16 17/09/2020
ugChain (UGC)
Không theo dõi
Lịch sử giá ugChain (UGC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.003352 | $0.003784 | $0.003252 | $0.003595 | $140,304 | $2,045,186 |
| 2019-08-02 | $0.003564 | $0.003574 | $0.003128 | $0.003130 | $94,879.89 | $1,780,632 |
| 2019-08-03 | $0.003131 | $0.003223 | $0.002644 | $0.003046 | $209,773 | $1,732,739 |
| 2019-08-04 | $0.003046 | $0.003068 | $0.002782 | $0.002964 | $36,081.94 | $1,686,319 |
| 2019-08-05 | $0.002964 | $0.003224 | $0.002647 | $0.002835 | $184,812 | $1,612,897 |
| 2019-08-06 | $0.002835 | $0.003109 | $0.002764 | $0.002847 | $127,598 | $1,619,670 |
| 2019-08-07 | $0.002847 | $0.003194 | $0.002828 | $0.002922 | $165,400 | $1,661,920 |
| 2019-08-08 | $0.002922 | $0.002961 | $0.002809 | $0.002848 | $2,701.74 | $1,620,260 |
| 2019-08-09 | $0.002850 | $0.003265 | $0.002732 | $0.002775 | $140,904 | $1,578,333 |
| 2019-08-10 | $0.002775 | $0.002829 | $0.002601 | $0.002605 | $125,716 | $1,481,817 |
| 2019-08-11 | $0.002605 | $0.002754 | $0.002570 | $0.002743 | $294,474 | $1,560,605 |
| 2019-08-12 | $0.002743 | $0.002745 | $0.002492 | $0.002576 | $6,469.27 | $1,465,527 |
| 2019-08-13 | $0.002577 | $0.002644 | $0.002490 | $0.002583 | $189,755 | $1,469,335 |
| 2019-08-14 | $0.002583 | $0.002646 | $0.002497 | $0.002497 | $250,206 | $1,420,373 |
| 2019-08-15 | $0.002498 | $0.002518 | $0.002240 | $0.002318 | $1,896.33 | $1,318,304 |
| 2019-08-16 | $0.002319 | $0.002592 | $0.002216 | $0.002492 | $6,609.61 | $1,417,485 |
| 2019-08-17 | $0.002492 | $0.002616 | $0.002303 | $0.002474 | $151,684 | $1,407,068 |
| 2019-08-18 | $0.002473 | $0.002747 | $0.002461 | $0.002511 | $322,993 | $1,428,314 |
| 2019-08-19 | $0.002512 | $0.002634 | $0.002450 | $0.002581 | $22,643.73 | $1,468,306 |
| 2019-08-20 | $0.002581 | $0.002953 | $0.002484 | $0.002953 | $174,412 | $1,679,685 |
| 2019-08-21 | $0.002953 | $0.002956 | $0.002484 | $0.002612 | $270,168 | $1,485,964 |
| 2019-08-22 | $0.002612 | $0.002722 | $0.002447 | $0.002483 | $135,179 | $1,412,366 |
| 2019-08-23 | $0.002483 | $0.002652 | $0.002476 | $0.002510 | $9,141.26 | $1,427,694 |
| 2019-08-24 | $0.002509 | $0.002555 | $0.002402 | $0.002418 | $133,205 | $1,375,584 |
| 2019-08-25 | $0.002418 | $0.002541 | $0.002393 | $0.002504 | $263,713 | $1,424,240 |
| 2019-08-26 | $0.002504 | $0.002524 | $0.002244 | $0.002357 | $12,189.91 | $1,340,781 |
| 2019-08-27 | $0.002357 | $0.002420 | $0.002226 | $0.002370 | $146,886 | $1,348,247 |
| 2019-08-28 | $0.002369 | $0.004761 | $0.002365 | $0.002785 | $654,545 | $1,584,458 |
| 2019-08-29 | $0.002917 | $0.002945 | $0.002281 | $0.002397 | $153,328 | $1,363,732 |
| 2019-08-30 | $0.002397 | $0.002548 | $0.002193 | $0.002486 | $65,061.67 | $1,414,417 |
| 2019-08-31 | $0.002486 | $0.002496 | $0.002139 | $0.002258 | $34,757.16 | $1,284,718 |