UCoin U
Xếp hạng #?
21:29:10 05/10/2017
UCoin (U)
Không hoạt động
Lịch sử giá UCoin (U) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0009797 | $0.0009860 | $0.0009680 | $0.0009747 | $3.53 | $1,898.33 |
| 2014-12-02 | $0.0009747 | $0.0009747 | $0.0004250 | $0.0004271 | $8.51 | $837.78 |
| 2014-12-03 | $0.0004275 | $0.0005129 | $0.0004267 | $0.0005063 | $1.39 | $1,000.20 |
| 2014-12-04 | $0.0005072 | $0.0005585 | $0.0004968 | $0.0005544 | $0.5744 | $1,102.95 |
| 2014-12-05 | $0.0005542 | $0.0005688 | $0.0005273 | $0.0005276 | $0.2358 | $1,056.93 |
| 2014-12-06 | $0.0005275 | $0.0005381 | $0.0005193 | $0.0005359 | $0.09918 | $1,081.21 |
| 2014-12-07 | $0.0005360 | $0.001119 | $0.0005338 | $0.001118 | $9.72 | $2,270.45 |
| 2014-12-08 | $0.001117 | $0.001609 | $0.001088 | $0.001585 | $0.9489 | $3,242.91 |
| 2014-12-09 | $0.001585 | $0.001590 | $0.001334 | $0.001338 | $0.05354 | $2,757.33 |
| 2014-12-10 | $0.001338 | $0.002758 | $0.0006970 | $0.001524 | $5.84 | $3,160.97 |
| 2014-12-11 | $0.001515 | $0.001590 | $0.001491 | $0.001570 | $4.93 | $3,274.94 |
| 2014-12-13 | $0.001497 | $0.001499 | $0.0004956 | $0.001042 | $3.96 | $2,205.32 |
| 2014-12-14 | $0.001040 | $0.001060 | $0.001036 | $0.001054 | $1.05 | $2,244.03 |
| 2014-12-16 | $0.0004896 | $0.0005061 | $0.0004839 | $0.0005004 | $2.52 | $1,079.95 |
| 2014-12-17 | $0.0005001 | $0.0005109 | $0.0004822 | $0.0004882 | $1.46 | $1,059.42 |
| 2014-12-18 | $0.0004807 | $0.0004837 | $0.0004726 | $0.0004764 | $0.5784 | $1,041.55 |
| 2014-12-19 | $0.0004761 | $0.0004847 | $0.0004590 | $0.0004704 | $0.4704 | $1,034.75 |
| 2014-12-20 | $0.0004701 | $0.0004879 | $0.0004639 | $0.0004718 | $6.00 | $1,044.57 |
| 2014-12-21 | $0.0004712 | $0.0004714 | $0.0004560 | $0.0004588 | $6.85 | $1,022.63 |
| 2014-12-22 | $0.0004591 | $0.0004778 | $0.0004582 | $0.0004713 | $7.03 | $1,054.87 |
| 2014-12-23 | $0.0004798 | $0.0004876 | $0.0004780 | $0.0004851 | $0.3018 | $1,097.53 |
| 2014-12-24 | $0.0004849 | $0.0004854 | $0.0004628 | $0.0004644 | $9.31 | $1,057.21 |
| 2014-12-25 | $0.0004641 | $0.0004817 | $0.0002314 | $0.0002329 | $13.59 | $533.33 |
| 2014-12-26 | $0.0002330 | $0.0002451 | $0.0002311 | $0.0002427 | $0.03300 | $559.15 |
| 2014-12-27 | $0.0002424 | $0.0002434 | $0.0002313 | $0.0002337 | $0.03179 | $541.84 |
| 2014-12-28 | $0.0002340 | $0.0002368 | $0.0002302 | $0.0002348 | $2.32 | $547.50 |
| 2014-12-29 | $0.0002351 | $0.0002370 | $0.0001062 | $0.0001063 | $1.08 | $249.49 |
| 2014-12-30 | $0.0001063 | $0.0001089 | $0.0001052 | $0.0001088 | $0.07020 | $256.30 |
| 2014-12-31 | $0.0001088 | $0.0001090 | $0.0001055 | $0.0001089 | $1.16 | $256.56 |