UCoin U
Xếp hạng #?
21:29:10 05/10/2017
UCoin (U)
Không hoạt động
Lịch sử giá UCoin (U) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.002366 | $0.002804 | $0.002252 | $0.002252 | $2.28 | $5,977.89 |
| 2015-05-02 | $0.002251 | $0.002261 | $0.002156 | $0.002176 | $47.01 | $5,778.06 |
| 2015-05-03 | $0.002175 | $0.002257 | $0.002168 | $0.002257 | $0.6103 | $5,992.93 |
| 2015-05-04 | $0.002257 | $0.003107 | $0.002245 | $0.002868 | $51.91 | $7,616.80 |
| 2015-05-05 | $0.002868 | $0.002869 | $0.001848 | $0.001849 | $96.43 | $4,911.24 |
| 2015-05-06 | $0.001850 | $0.003156 | $0.001833 | $0.002586 | $701.56 | $6,868.41 |
| 2015-05-07 | $0.002586 | $0.003135 | $0.002584 | $0.002902 | $927.59 | $7,709.95 |
| 2015-05-08 | $0.002905 | $0.003102 | $0.002155 | $0.002156 | $2,777.22 | $5,726.56 |
| 2015-05-09 | $0.002154 | $0.002411 | $0.002153 | $0.002299 | $116.12 | $6,108.63 |
| 2015-05-10 | $0.002297 | $0.002297 | $0.001742 | $0.001745 | $84.84 | $4,635.41 |
| 2015-05-11 | $0.001745 | $0.002725 | $0.001738 | $0.002710 | $20.07 | $7,200.68 |
| 2015-05-12 | $0.002482 | $0.002482 | $0.001563 | $0.001563 | $69.78 | $4,153.78 |
| 2015-05-13 | $0.001551 | $0.002197 | $0.001344 | $0.002120 | $212.85 | $5,633.08 |
| 2015-05-14 | $0.002118 | $0.003173 | $0.002112 | $0.003161 | $281.63 | $8,400.53 |
| 2015-05-15 | $0.003161 | $0.003172 | $0.001830 | $0.001837 | $5.28 | $4,881.71 |
| 2015-05-16 | $0.001837 | $0.001837 | $0.001833 | $0.001834 | $2.66 | $4,873.86 |
| 2015-05-17 | $0.002235 | $0.002428 | $0.002235 | $0.002427 | $554.09 | $6,452.72 |
| 2015-05-18 | $0.002427 | $0.002428 | $0.002093 | $0.002098 | $302.25 | $5,578.38 |
| 2015-05-19 | $0.002098 | $0.002107 | $0.001036 | $0.001710 | $283.09 | $4,546.25 |
| 2015-05-20 | $0.001710 | $0.002672 | $0.001492 | $0.002258 | $145.95 | $6,004.07 |
| 2015-05-21 | $0.002258 | $0.002497 | $0.002023 | $0.002024 | $71.62 | $5,382.37 |
| 2015-05-22 | $0.002024 | $0.002042 | $0.001706 | $0.002006 | $3.38 | $5,335.13 |
| 2015-05-23 | $0.002005 | $0.002993 | $0.001996 | $0.002155 | $30.38 | $5,730.36 |
| 2015-05-24 | $0.002154 | $0.002166 | $0.001729 | $0.001840 | $2.41 | $4,892.91 |
| 2015-05-25 | $0.001840 | $0.001840 | $0.001500 | $0.001540 | $0.9597 | $4,097.20 |
| 2015-05-26 | $0.001540 | $0.002947 | $0.001531 | $0.002255 | $80.09 | $5,998.27 |
| 2015-05-27 | $0.002255 | $0.002609 | $0.002253 | $0.002259 | $0.4920 | $6,009.14 |
| 2015-05-28 | $0.002259 | $0.002374 | $0.002236 | $0.002238 | $4.51 | $5,954.04 |
| 2015-05-29 | $0.002238 | $0.002501 | $0.002133 | $0.002299 | $22.21 | $6,117.52 |
| 2015-05-30 | $0.002299 | $0.002496 | $0.001938 | $0.002329 | $16.71 | $6,195.35 |
| 2015-05-31 | $0.002327 | $0.003145 | $0.002301 | $0.002304 | $113.56 | $6,131.16 |