UCoin U
Xếp hạng #?
21:29:10 05/10/2017
UCoin (U)
Không hoạt động
Lịch sử giá UCoin (U) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.002306 | $0.002315 | $0.002091 | $0.002107 | $6.29 | $5,605.87 |
| 2015-06-02 | $0.002107 | $0.002266 | $0.002106 | $0.002261 | $2.45 | $6,015.40 |
| 2015-06-03 | $0.002260 | $0.002271 | $0.001833 | $0.001835 | $11.88 | $4,884.20 |
| 2015-06-04 | $0.001836 | $0.002869 | $0.001566 | $0.001725 | $75.34 | $4,591.33 |
| 2015-06-05 | $0.001724 | $0.003011 | $0.001620 | $0.003008 | $11.94 | $8,005.38 |
| 2015-06-06 | $0.003008 | $0.003330 | $0.002282 | $0.002291 | $140.76 | $6,098.96 |
| 2015-06-07 | $0.002291 | $0.002775 | $0.002274 | $0.002296 | $5.65 | $6,112.61 |
| 2015-06-08 | $0.002291 | $0.002573 | $0.001487 | $0.002562 | $4.15 | $6,820.83 |
| 2015-06-09 | $0.002562 | $0.002651 | $0.001505 | $0.002370 | $0.1499 | $6,309.79 |
| 2015-06-10 | $0.002370 | $0.002405 | $0.002314 | $0.002403 | $59.87 | $6,396.64 |
| 2015-06-11 | $0.002402 | $0.002759 | $0.002325 | $0.002332 | $41.90 | $6,209.99 |
| 2015-06-12 | $0.002333 | $0.002359 | $0.002329 | $0.002335 | $0.5316 | $6,217.25 |
| 2015-06-13 | $0.002334 | $0.002361 | $0.002326 | $0.002358 | $0.1173 | $6,278.11 |
| 2015-06-14 | $0.002359 | $0.002769 | $0.002355 | $0.002371 | $0.8219 | $6,312.64 |
| 2015-06-15 | $0.002370 | $0.002413 | $0.002363 | $0.002392 | $251.39 | $6,370.88 |
| 2015-06-16 | $0.002392 | $0.002506 | $0.002349 | $0.002454 | $143.07 | $6,536.21 |
| 2015-06-17 | $0.002459 | $0.002477 | $0.002224 | $0.002240 | $185.88 | $5,966.83 |
| 2015-06-18 | $0.002244 | $0.002655 | $0.002225 | $0.002622 | $340.54 | $6,983.09 |
| 2015-06-19 | $0.002623 | $0.002677 | $0.002505 | $0.002642 | $2,217.35 | $7,037.46 |
| 2015-06-20 | $0.002643 | $0.002643 | $0.002370 | $0.002392 | $6.32 | $6,372.24 |
| 2015-06-21 | $0.002392 | $0.002553 | $0.002375 | $0.002553 | $0.03061 | $6,801.40 |
| 2015-06-22 | $0.002450 | $0.002474 | $0.002421 | $0.002433 | $0.3106 | $6,482.54 |
| 2015-06-23 | $0.002433 | $0.002670 | $0.002354 | $0.002668 | $1.73 | $7,110.85 |
| 2015-06-24 | $0.002668 | $0.002668 | $0.002293 | $0.002607 | $1.74 | $6,948.34 |
| 2015-06-25 | $0.002606 | $0.002669 | $0.002606 | $0.002668 | $7.38 | $7,111.81 |
| 2015-06-26 | $0.002668 | $0.002669 | $0.002225 | $0.002653 | $7.17 | $7,070.95 |
| 2015-06-27 | $0.002653 | $0.002683 | $0.002648 | $0.002679 | $0.1491 | $7,139.91 |
| 2015-06-28 | $0.002449 | $0.002461 | $0.002425 | $0.002440 | $13.19 | $6,505.39 |
| 2015-06-29 | $0.002438 | $0.002520 | $0.002436 | $0.002519 | $6.60 | $6,715.59 |
| 2015-06-30 | $0.002519 | $0.002547 | $0.002449 | $0.002479 | $19.27 | $6,610.10 |