UCoin U
Xếp hạng #?
21:29:10 05/10/2017
UCoin (U)
Không hoạt động
Lịch sử giá UCoin (U) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.007324 | $0.007338 | $0.001877 | $0.002250 | $883.91 | $5,954.13 |
| 2015-04-02 | $0.002250 | $0.006931 | $0.002248 | $0.004000 | $597.88 | $10,587.12 |
| 2015-04-03 | $0.004000 | $0.005038 | $0.003209 | $0.004073 | $1,481.08 | $10,780.92 |
| 2015-04-04 | $0.004073 | $0.004862 | $0.003234 | $0.003713 | $328.49 | $9,829.35 |
| 2015-04-05 | $0.003318 | $0.003897 | $0.002130 | $0.003893 | $496.97 | $10,306.87 |
| 2015-04-06 | $0.003895 | $0.003895 | $0.002324 | $0.002464 | $211.29 | $6,524.92 |
| 2015-04-07 | $0.002462 | $0.002599 | $0.002172 | $0.002172 | $62.12 | $5,751.47 |
| 2015-04-08 | $0.002172 | $0.002186 | $0.001301 | $0.001519 | $135.48 | $4,022.95 |
| 2015-04-09 | $0.001517 | $0.002088 | $0.0008064 | $0.0008721 | $133.28 | $2,310.06 |
| 2015-04-10 | $0.0008721 | $0.002376 | $0.0008370 | $0.002376 | $215.41 | $6,293.76 |
| 2015-04-11 | $0.002378 | $0.003439 | $0.001565 | $0.002617 | $187.14 | $6,933.62 |
| 2015-04-12 | $0.002616 | $0.002616 | $0.001598 | $0.001726 | $33.04 | $4,574.20 |
| 2015-04-13 | $0.001726 | $0.001726 | $0.001117 | $0.001180 | $276.21 | $3,127.73 |
| 2015-04-14 | $0.001180 | $0.001913 | $0.001176 | $0.001486 | $45.40 | $3,938.05 |
| 2015-04-15 | $0.001486 | $0.001863 | $0.001209 | $0.001231 | $62.34 | $3,263.10 |
| 2015-04-16 | $0.001232 | $0.001275 | $0.001203 | $0.001269 | $0.8445 | $3,363.35 |
| 2015-04-17 | $0.001269 | $0.001275 | $0.001167 | $0.001272 | $6.40 | $3,371.47 |
| 2015-04-18 | $0.001271 | $0.001538 | $0.001219 | $0.001337 | $40.59 | $3,546.12 |
| 2015-04-19 | $0.001337 | $0.001581 | $0.001249 | $0.001555 | $371.83 | $4,122.96 |
| 2015-04-20 | $0.001555 | $0.002240 | $0.0008676 | $0.002239 | $456.54 | $5,938.60 |
| 2015-04-21 | $0.002239 | $0.002597 | $0.002062 | $0.002597 | $638.82 | $6,886.61 |
| 2015-04-22 | $0.002606 | $0.002617 | $0.002015 | $0.002596 | $260.86 | $6,885.60 |
| 2015-04-23 | $0.002599 | $0.002958 | $0.002242 | $0.002258 | $340.78 | $5,989.85 |
| 2015-04-24 | $0.002254 | $0.003007 | $0.002252 | $0.002983 | $73.29 | $7,913.78 |
| 2015-04-25 | $0.002983 | $0.003123 | $0.002266 | $0.002267 | $67.01 | $6,014.41 |
| 2015-04-26 | $0.002266 | $0.002630 | $0.001977 | $0.002382 | $236.39 | $6,319.07 |
| 2015-04-27 | $0.002382 | $0.002683 | $0.002173 | $0.002636 | $14.98 | $6,994.47 |
| 2015-04-28 | $0.002637 | $0.002637 | $0.002190 | $0.002202 | $47.54 | $5,843.40 |
| 2015-04-29 | $0.002203 | $0.002215 | $0.002079 | $0.002192 | $39.27 | $5,818.21 |
| 2015-04-30 | $0.002190 | $0.002372 | $0.002182 | $0.002366 | $2.59 | $6,280.56 |