UCoin U
Xếp hạng #?
21:29:10 05/10/2017
UCoin (U)
Không hoạt động
Lịch sử giá UCoin (U) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.004591 | $0.004599 | $0.003889 | $0.004424 | $76.63 | $11,898.57 |
| 2016-08-02 | $0.004044 | $0.004088 | $0.003507 | $0.003590 | $132.77 | $9,656.48 |
| 2016-08-03 | $0.003613 | $0.003629 | $0.003574 | $0.003627 | $126.20 | $9,756.67 |
| 2016-08-04 | $0.003585 | $0.004317 | $0.003446 | $0.003892 | $165.91 | $10,468.18 |
| 2016-08-05 | $0.003892 | $0.003892 | $0.003440 | $0.003474 | $25.39 | $9,345.56 |
| 2016-08-06 | $0.003473 | $0.003893 | $0.003417 | $0.003662 | $17.35 | $9,849.47 |
| 2016-08-07 | $0.003662 | $0.003678 | $0.003490 | $0.003514 | $70.46 | $9,452.83 |
| 2016-08-08 | $0.003515 | $0.003703 | $0.003487 | $0.003694 | $0.3324 | $9,935.04 |
| 2016-08-09 | $0.003694 | $0.004433 | $0.003496 | $0.003660 | $28.52 | $9,843.37 |
| 2016-08-10 | $0.003658 | $0.003843 | $0.003640 | $0.003794 | $11.15 | $10,204.37 |
| 2016-08-11 | $0.003795 | $0.003818 | $0.003093 | $0.003094 | $85.14 | $8,322.66 |
| 2016-08-12 | $0.003093 | $0.003097 | $0.003065 | $0.003085 | $0.1733 | $8,298.29 |
| 2016-08-13 | $0.003085 | $0.003260 | $0.002951 | $0.003025 | $8.38 | $8,137.06 |
| 2016-08-14 | $0.003025 | $0.003026 | $0.001773 | $0.002253 | $69.57 | $6,059.42 |
| 2016-08-15 | $0.002253 | $0.003549 | $0.001779 | $0.002410 | $170.71 | $6,483.07 |
| 2016-08-16 | $0.002411 | $0.004443 | $0.001758 | $0.003143 | $239.32 | $8,455.16 |
| 2016-08-17 | $0.003144 | $0.003147 | $0.002644 | $0.002951 | $95.01 | $7,938.31 |
| 2016-08-18 | $0.002951 | $0.002958 | $0.001733 | $0.001733 | $0.1211 | $4,660.80 |
| 2016-08-19 | $0.002738 | $0.002752 | $0.002636 | $0.002637 | $21.90 | $7,092.42 |
| 2016-08-20 | $0.002636 | $0.002662 | $0.002008 | $0.002013 | $333.66 | $5,413.89 |
| 2016-08-21 | $0.002013 | $0.002553 | $0.002012 | $0.002552 | $6.45 | $6,865.53 |
| 2016-08-22 | $0.002552 | $0.002566 | $0.002494 | $0.002494 | $19.95 | $6,708.58 |
| 2016-08-23 | $0.002494 | $0.002847 | $0.002494 | $0.002795 | $61.68 | $7,518.86 |
| 2016-08-24 | $0.002795 | $0.002795 | $0.002145 | $0.002146 | $0.06276 | $5,773.52 |
| 2016-08-25 | $0.002147 | $0.002570 | $0.001944 | $0.002569 | $17.04 | $6,910.02 |
| 2016-08-26 | $0.002569 | $0.002955 | $0.002463 | $0.002950 | $280.22 | $7,935.16 |
| 2016-08-27 | $0.002950 | $0.002951 | $0.002486 | $0.002486 | $36.86 | $6,686.66 |
| 2016-08-28 | $0.002485 | $0.002503 | $0.002435 | $0.002439 | $12.35 | $6,560.61 |
| 2016-08-29 | $0.002439 | $0.002449 | $0.002437 | $0.002440 | $4.88 | $6,562.74 |
| 2016-08-30 | $0.002440 | $0.002503 | $0.002440 | $0.002500 | $0.5759 | $6,724.58 |
| 2016-08-31 | $0.002501 | $0.002502 | $0.002105 | $0.002111 | $17.27 | $5,679.43 |