UCoin U
Xếp hạng #?
21:29:10 05/10/2017
UCoin (U)
Không hoạt động
Lịch sử giá UCoin (U) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0003713 | $0.0003713 | $0.0003359 | $0.0003489 | $2.42 | $797.82 |
| 2015-03-02 | $0.0003489 | $0.0003613 | $0.0002460 | $0.0003336 | $18.57 | $767.40 |
| 2015-03-03 | $0.0003328 | $0.0003544 | $0.0002494 | $0.0003493 | $2.73 | $808.62 |
| 2015-03-04 | $0.0003493 | $0.0005022 | $0.0002601 | $0.0002676 | $9.36 | $624.01 |
| 2015-03-05 | $0.0002673 | $0.0002685 | $0.0002541 | $0.0002624 | $1.88 | $618.96 |
| 2015-03-06 | $0.0002618 | $0.0002940 | $0.0002570 | $0.0002891 | $4.38 | $689.83 |
| 2015-03-07 | $0.0002886 | $0.0008329 | $0.0002647 | $0.0003812 | $30.63 | $920.07 |
| 2015-03-08 | $0.0003815 | $0.001374 | $0.0003809 | $0.001095 | $40.27 | $2,672.12 |
| 2015-03-09 | $0.001096 | $0.001318 | $0.0004402 | $0.001315 | $29.19 | $3,245.37 |
| 2015-03-10 | $0.001316 | $0.001391 | $0.0006451 | $0.0008724 | $18.97 | $2,177.14 |
| 2015-03-11 | $0.0008717 | $0.0009376 | $0.0006641 | $0.0007054 | $22.82 | $1,779.14 |
| 2015-03-12 | $0.0007048 | $0.0009140 | $0.0004560 | $0.0009066 | $2.22 | $2,311.10 |
| 2015-03-13 | $0.0009059 | $0.0009071 | $0.0004993 | $0.0004993 | $0.2502 | $1,286.34 |
| 2015-03-14 | $0.0004978 | $0.001025 | $0.0004929 | $0.0006342 | $2.60 | $1,650.90 |
| 2015-03-15 | $0.0006342 | $0.0007135 | $0.0004308 | $0.0005569 | $2.77 | $1,464.25 |
| 2015-03-16 | $0.0005585 | $0.0005735 | $0.0004489 | $0.0004794 | $0.4841 | $1,265.88 |
| 2015-03-17 | $0.0004795 | $0.0004795 | $0.0004294 | $0.0004311 | $1.01 | $1,138.56 |
| 2015-03-18 | $0.0004311 | $0.0004311 | $0.0003778 | $0.0003844 | $0.1945 | $1,015.39 |
| 2015-03-19 | $0.0003844 | $0.0004374 | $0.0003730 | $0.0003911 | $0.2619 | $1,033.05 |
| 2015-03-20 | $0.0003914 | $0.0003973 | $0.0003908 | $0.0003938 | $0.1969 | $1,040.28 |
| 2015-03-21 | $0.0003911 | $0.0003933 | $0.0003835 | $0.0003900 | $0.1463 | $1,030.42 |
| 2015-03-22 | $0.0003900 | $0.0004034 | $0.0003698 | $0.0003698 | $1.08 | $977.10 |
| 2015-03-23 | $0.0003697 | $0.0003827 | $0.0003614 | $0.0003672 | $1.07 | $970.33 |
| 2015-03-25 | $0.0004621 | $0.0005975 | $0.0003563 | $0.0005933 | $187.00 | $1,568.28 |
| 2015-03-26 | $0.0005935 | $0.001084 | $0.0005308 | $0.0009196 | $333.08 | $2,430.92 |
| 2015-03-27 | $0.0009196 | $0.002446 | $0.0009130 | $0.002446 | $1,039.13 | $6,466.66 |
| 2015-03-28 | $0.002446 | $0.003475 | $0.001497 | $0.002084 | $687.05 | $5,509.76 |
| 2015-03-29 | $0.002083 | $0.002428 | $0.001259 | $0.001990 | $288.15 | $5,263.16 |
| 2015-03-30 | $0.001992 | $0.003740 | $0.001965 | $0.003740 | $2,004.09 | $9,891.69 |
| 2015-03-31 | $0.003737 | $0.008535 | $0.003495 | $0.007322 | $3,326.91 | $19,370.39 |