UCoin U
Xếp hạng #?
21:29:10 05/10/2017
UCoin (U)
Không hoạt động
Lịch sử giá UCoin (U) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.0007414 | $0.003430 | $0.0007398 | $0.001231 | $110.00 | $3,306.95 |
| 2016-02-02 | $0.001231 | $0.002418 | $0.001220 | $0.001899 | $16.86 | $5,103.80 |
| 2016-02-03 | $0.001899 | $0.001993 | $0.001215 | $0.001221 | $3.93 | $3,280.92 |
| 2016-02-04 | $0.001221 | $0.001245 | $0.001183 | $0.001239 | $0.6237 | $3,329.17 |
| 2016-02-05 | $0.001239 | $0.001239 | $0.001234 | $0.001237 | $0.07167 | $3,322.89 |
| 2016-02-06 | $0.001546 | $0.001547 | $0.001546 | $0.001547 | $3.21 | $4,158.33 |
| 2016-02-07 | $0.001548 | $0.001565 | $0.001385 | $0.001423 | $5.85 | $3,825.13 |
| 2016-02-08 | $0.001424 | $0.001481 | $0.001326 | $0.001348 | $8.08 | $3,622.22 |
| 2016-02-09 | $0.001348 | $0.001580 | $0.0008131 | $0.0008143 | $38.22 | $2,188.60 |
| 2016-02-10 | $0.0008142 | $0.001149 | $0.0008081 | $0.0008496 | $5.59 | $2,283.61 |
| 2016-02-11 | $0.0008497 | $0.001143 | $0.0004894 | $0.0004914 | $10.84 | $1,320.81 |
| 2016-02-12 | $0.0004915 | $0.001141 | $0.0004746 | $0.001134 | $1.04 | $3,048.29 |
| 2016-02-13 | $0.001134 | $0.001143 | $0.0008415 | $0.0008676 | $3.16 | $2,332.35 |
| 2016-02-14 | $0.0008699 | $0.0008944 | $0.0008138 | $0.0008917 | $17.48 | $2,397.09 |
| 2016-02-15 | $0.0008926 | $0.0008987 | $0.0005828 | $0.0006246 | $20.25 | $1,679.09 |
| 2016-02-16 | $0.0006243 | $0.0006829 | $0.0006243 | $0.0006439 | $13.57 | $1,731.06 |
| 2016-02-17 | $0.0006438 | $0.0006654 | $0.0006427 | $0.0006632 | $7.17 | $1,783.02 |
| 2016-02-18 | $0.0005512 | $0.0006816 | $0.0004712 | $0.0004738 | $2.34 | $1,273.74 |
| 2016-02-19 | $0.0004738 | $0.0007746 | $0.0004277 | $0.0004290 | $1.05 | $1,153.50 |
| 2016-02-20 | $0.0004290 | $0.0008619 | $0.0004290 | $0.0006180 | $11.88 | $1,661.73 |
| 2016-02-21 | $0.0006164 | $0.0006707 | $0.0006159 | $0.0006580 | $124.36 | $1,769.43 |
| 2016-02-22 | $0.0006582 | $0.0006800 | $0.0006272 | $0.0006296 | $2.37 | $1,693.12 |
| 2016-02-23 | $0.0006305 | $0.0006336 | $0.0004512 | $0.0004514 | $0.5275 | $1,213.80 |
| 2016-02-24 | $0.0007802 | $0.0007873 | $0.0007657 | $0.0007864 | $4.35 | $2,114.95 |
| 2016-02-25 | $0.0007862 | $0.0008502 | $0.0007862 | $0.0008440 | $6.75 | $2,269.70 |
| 2016-02-26 | $0.0008439 | $0.0009446 | $0.0007594 | $0.0009446 | $5.34 | $2,540.47 |
| 2016-02-27 | $0.0009471 | $0.0009471 | $0.0008210 | $0.0008436 | $3.43 | $2,268.91 |
| 2016-02-28 | $0.0008434 | $0.0009268 | $0.0008432 | $0.0009235 | $4.93 | $2,483.89 |
| 2016-02-29 | $0.0009234 | $0.001012 | $0.0009195 | $0.0009571 | $12.60 | $2,574.31 |