UCoin U
Xếp hạng #?
21:29:10 05/10/2017
UCoin (U)
Không hoạt động
Lịch sử giá UCoin (U) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.002479 | $0.002870 | $0.001808 | $0.002035 | $577.39 | $5,427.40 |
| 2015-07-02 | $0.002035 | $0.002140 | $0.001763 | $0.001786 | $191.89 | $4,763.75 |
| 2015-07-03 | $0.001786 | $0.001797 | $0.001744 | $0.001791 | $0.7066 | $4,776.66 |
| 2015-07-04 | $0.001792 | $0.001830 | $0.001749 | $0.001827 | $67.55 | $4,872.88 |
| 2015-07-05 | $0.001826 | $0.001922 | $0.001811 | $0.001903 | $11.50 | $5,075.78 |
| 2015-07-06 | $0.001903 | $0.001939 | $0.001873 | $0.001913 | $0.8635 | $5,102.36 |
| 2015-07-07 | $0.001883 | $0.001885 | $0.001827 | $0.001840 | $47.68 | $4,909.66 |
| 2015-07-08 | $0.001837 | $0.001884 | $0.001824 | $0.001867 | $0.1229 | $4,982.11 |
| 2015-07-09 | $0.001868 | $0.001869 | $0.001847 | $0.001847 | $0.1216 | $4,928.89 |
| 2015-07-10 | $0.001777 | $0.001847 | $0.001418 | $0.001427 | $63.55 | $3,809.36 |
| 2015-07-11 | $0.001427 | $0.001592 | $0.0007435 | $0.001583 | $14.87 | $4,225.60 |
| 2015-07-12 | $0.001583 | $0.001712 | $0.001581 | $0.001710 | $0.6077 | $4,564.04 |
| 2015-07-13 | $0.001710 | $0.001710 | $0.001433 | $0.001460 | $7.05 | $3,898.36 |
| 2015-07-14 | $0.001460 | $0.001629 | $0.001201 | $0.001453 | $90.01 | $3,879.55 |
| 2015-07-15 | $0.001455 | $0.001746 | $0.001455 | $0.001546 | $592.25 | $4,128.84 |
| 2015-07-16 | $0.001547 | $0.001651 | $0.001462 | $0.001478 | $108.82 | $3,947.28 |
| 2015-07-17 | $0.001478 | $0.001479 | $0.001477 | $0.001477 | $8.34 | $3,943.95 |
| 2015-07-18 | $0.001328 | $0.001342 | $0.001287 | $0.001298 | $31.99 | $3,466.39 |
| 2015-07-19 | $0.001297 | $0.001344 | $0.001286 | $0.001338 | $33.64 | $3,573.59 |
| 2015-07-20 | $0.001339 | $0.001367 | $0.001335 | $0.001367 | $23.17 | $3,651.30 |
| 2015-07-21 | $0.001308 | $0.001311 | $0.001294 | $0.001298 | $0.1408 | $3,468.40 |
| 2015-07-22 | $0.001296 | $0.001303 | $0.001290 | $0.001302 | $0.1412 | $3,478.39 |
| 2015-07-24 | $0.001844 | $0.001874 | $0.001838 | $0.001869 | $6.50 | $4,994.00 |
| 2015-07-25 | $0.001868 | $0.001875 | $0.001403 | $0.001412 | $5.13 | $3,773.46 |
| 2015-07-26 | $0.001412 | $0.001667 | $0.001407 | $0.001475 | $54.13 | $3,941.61 |
| 2015-07-27 | $0.001475 | $0.001739 | $0.001474 | $0.001715 | $1.54 | $4,583.49 |
| 2015-07-28 | $0.001715 | $0.001717 | $0.001361 | $0.001693 | $1.96 | $4,524.90 |
| 2015-07-29 | $0.001693 | $0.001694 | $0.001366 | $0.001370 | $1.99 | $3,661.57 |
| 2015-07-30 | $0.001370 | $0.001667 | $0.001306 | $0.001439 | $435.64 | $3,847.59 |
| 2015-07-31 | $0.001439 | $0.002415 | $0.001437 | $0.002398 | $12.05 | $6,411.78 |