UCoin U
Xếp hạng #?
21:29:10 05/10/2017
UCoin (U)
Không hoạt động
Lịch sử giá UCoin (U) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.002880 | $0.002964 | $0.002837 | $0.002932 | $396.18 | $7,885.99 |
| 2016-05-02 | $0.002933 | $0.002937 | $0.002810 | $0.002886 | $386.19 | $7,763.71 |
| 2016-05-03 | $0.002887 | $0.003365 | $0.002809 | $0.003088 | $422.37 | $8,304.98 |
| 2016-05-04 | $0.003087 | $0.003445 | $0.002863 | $0.003413 | $409.63 | $9,180.84 |
| 2016-05-05 | $0.003413 | $0.003413 | $0.002861 | $0.003105 | $453.80 | $8,350.63 |
| 2016-05-06 | $0.003104 | $0.003261 | $0.001920 | $0.003016 | $339.82 | $8,113.20 |
| 2016-05-07 | $0.003015 | $0.003283 | $0.001980 | $0.002682 | $394.35 | $7,213.62 |
| 2016-05-08 | $0.002682 | $0.003354 | $0.002352 | $0.003074 | $355.78 | $8,267.51 |
| 2016-05-09 | $0.003073 | $0.003357 | $0.002763 | $0.002993 | $409.72 | $8,050.90 |
| 2016-05-10 | $0.002993 | $0.004201 | $0.002595 | $0.003464 | $1,433.66 | $9,316.89 |
| 2016-05-11 | $0.003466 | $0.003962 | $0.003313 | $0.003869 | $476.51 | $10,408.15 |
| 2016-05-12 | $0.003870 | $0.004073 | $0.003480 | $0.003994 | $439.54 | $10,743.86 |
| 2016-05-13 | $0.003995 | $0.004059 | $0.003471 | $0.003472 | $10.20 | $9,339.73 |
| 2016-05-14 | $0.003472 | $0.003481 | $0.002739 | $0.002740 | $38.61 | $7,369.28 |
| 2016-05-15 | $0.002740 | $0.004057 | $0.002649 | $0.003047 | $806.96 | $8,195.94 |
| 2016-05-16 | $0.003046 | $0.003655 | $0.002830 | $0.003051 | $1,137.08 | $8,207.24 |
| 2016-05-17 | $0.003049 | $0.003810 | $0.002498 | $0.002672 | $650.41 | $7,187.90 |
| 2016-05-18 | $0.002673 | $0.004004 | $0.002599 | $0.003437 | $431.43 | $9,244.32 |
| 2016-05-19 | $0.003436 | $0.004085 | $0.002986 | $0.003963 | $459.02 | $10,660.13 |
| 2016-05-20 | $0.003955 | $0.003993 | $0.003076 | $0.003759 | $372.64 | $10,111.30 |
| 2016-05-21 | $0.003761 | $0.003769 | $0.001619 | $0.001689 | $28.11 | $4,543.71 |
| 2016-05-22 | $0.001689 | $0.002176 | $0.001615 | $0.002158 | $0.9543 | $5,803.78 |
| 2016-05-23 | $0.002193 | $0.002222 | $0.001844 | $0.002221 | $23.44 | $5,975.15 |
| 2016-05-24 | $0.002221 | $0.002225 | $0.002002 | $0.002043 | $9.72 | $5,494.86 |
| 2016-05-25 | $0.002043 | $0.002051 | $0.001809 | $0.001812 | $9.50 | $4,872.97 |
| 2016-05-26 | $0.001812 | $0.001815 | $0.001752 | $0.001813 | $17.72 | $4,877.97 |
| 2016-05-27 | $0.001814 | $0.001896 | $0.001634 | $0.001639 | $142.63 | $4,408.90 |
| 2016-05-28 | $0.001638 | $0.001736 | $0.001222 | $0.001312 | $83.07 | $3,528.98 |
| 2016-05-29 | $0.001311 | $0.001874 | $0.001094 | $0.001109 | $17.52 | $2,982.92 |
| 2016-05-30 | $0.001110 | $0.001146 | $0.001103 | $0.001123 | $3.98 | $3,020.28 |
| 2016-05-31 | $0.001121 | $0.001148 | $0.001121 | $0.001148 | $4.07 | $3,087.64 |