UCoin U
Xếp hạng #?
21:29:10 05/10/2017
UCoin (U)
Không hoạt động
Lịch sử giá UCoin (U) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.002328 | $0.002727 | $0.001774 | $0.002727 | $221.63 | $7,333.93 |
| 2016-04-02 | $0.002727 | $0.002754 | $0.001584 | $0.001743 | $32.53 | $4,687.11 |
| 2016-04-03 | $0.001743 | $0.002523 | $0.001742 | $0.001895 | $100.68 | $5,096.28 |
| 2016-04-04 | $0.001895 | $0.002126 | $0.001681 | $0.001903 | $31.10 | $5,119.79 |
| 2016-04-05 | $0.001903 | $0.002611 | $0.001813 | $0.002072 | $68.37 | $5,574.39 |
| 2016-04-06 | $0.002073 | $0.004054 | $0.002012 | $0.003851 | $893.76 | $10,358.31 |
| 2016-04-07 | $0.003852 | $0.004749 | $0.002650 | $0.004002 | $1,335.08 | $10,763.36 |
| 2016-04-08 | $0.004001 | $0.004132 | $0.002964 | $0.003365 | $690.94 | $9,052.54 |
| 2016-04-09 | $0.003366 | $0.003371 | $0.002083 | $0.002595 | $960.75 | $6,979.71 |
| 2016-04-10 | $0.002595 | $0.003102 | $0.002065 | $0.002979 | $400.11 | $8,012.20 |
| 2016-04-11 | $0.002979 | $0.003272 | $0.002063 | $0.003069 | $341.60 | $8,255.81 |
| 2016-04-12 | $0.003070 | $0.003279 | $0.001811 | $0.002554 | $390.16 | $6,868.60 |
| 2016-04-13 | $0.002553 | $0.003132 | $0.002000 | $0.002399 | $429.84 | $6,454.18 |
| 2016-04-14 | $0.002399 | $0.003283 | $0.001876 | $0.002631 | $320.51 | $7,077.49 |
| 2016-04-15 | $0.002632 | $0.003233 | $0.002213 | $0.002867 | $795.21 | $7,712.93 |
| 2016-04-16 | $0.002883 | $0.005235 | $0.002716 | $0.003615 | $864.99 | $9,724.10 |
| 2016-04-17 | $0.003616 | $0.004231 | $0.001646 | $0.002833 | $1,771.71 | $7,620.32 |
| 2016-04-18 | $0.002834 | $0.003438 | $0.002195 | $0.002498 | $287.95 | $6,718.21 |
| 2016-04-19 | $0.002498 | $0.002499 | $0.001906 | $0.002337 | $114.40 | $6,284.83 |
| 2016-04-20 | $0.002336 | $0.002344 | $0.001861 | $0.001861 | $221.78 | $5,006.63 |
| 2016-04-21 | $0.001862 | $0.002133 | $0.001811 | $0.001914 | $154.27 | $5,148.41 |
| 2016-04-22 | $0.001915 | $0.002218 | $0.001842 | $0.001893 | $173.57 | $5,092.11 |
| 2016-04-23 | $0.001893 | $0.002785 | $0.001765 | $0.002245 | $822.88 | $6,037.63 |
| 2016-04-24 | $0.002245 | $0.005660 | $0.002214 | $0.003595 | $2,167.04 | $9,671.06 |
| 2016-04-25 | $0.003595 | $0.004554 | $0.003340 | $0.003681 | $1,578.35 | $9,900.07 |
| 2016-04-26 | $0.003674 | $0.004084 | $0.003556 | $0.003604 | $266.10 | $9,692.85 |
| 2016-04-27 | $0.003603 | $0.004046 | $0.003581 | $0.003935 | $289.87 | $10,584.49 |
| 2016-04-28 | $0.003940 | $0.004432 | $0.003523 | $0.003817 | $253.28 | $10,266.96 |
| 2016-04-29 | $0.003817 | $0.003916 | $0.003661 | $0.003733 | $13.08 | $10,040.64 |
| 2016-04-30 | $0.003732 | $0.004036 | $0.002852 | $0.002880 | $540.15 | $7,745.45 |