UCoin U
Xếp hạng #?
21:29:10 05/10/2017
UCoin (U)
Không hoạt động
Lịch sử giá UCoin (U) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.002112 | $0.002499 | $0.002112 | $0.002449 | $3.44 | $6,588.32 |
| 2016-09-02 | $0.002449 | $0.002450 | $0.002403 | $0.002423 | $0.3686 | $6,517.47 |
| 2016-09-03 | $0.002423 | $0.002884 | $0.002360 | $0.002876 | $71.04 | $7,735.87 |
| 2016-09-04 | $0.002877 | $0.004257 | $0.002709 | $0.002799 | $181.38 | $7,528.81 |
| 2016-09-05 | $0.002800 | $0.003565 | $0.002517 | $0.002541 | $139.93 | $6,835.86 |
| 2016-09-06 | $0.002542 | $0.002756 | $0.002535 | $0.002558 | $26.13 | $6,879.36 |
| 2016-09-07 | $0.002558 | $0.002578 | $0.002550 | $0.002575 | $16.07 | $6,926.10 |
| 2016-09-08 | $0.002575 | $0.002635 | $0.002572 | $0.002625 | $3.53 | $7,060.08 |
| 2016-09-09 | $0.002624 | $0.002626 | $0.002593 | $0.002604 | $3.60 | $7,003.76 |
| 2016-09-10 | $0.002604 | $0.002605 | $0.002602 | $0.002603 | $3.60 | $7,000.37 |
| 2016-09-12 | $0.002232 | $0.002425 | $0.001971 | $0.002067 | $330.94 | $5,560.92 |
| 2016-09-13 | $0.002068 | $0.002445 | $0.002064 | $0.002436 | $20.03 | $6,553.24 |
| 2016-09-14 | $0.002437 | $0.002515 | $0.002434 | $0.002510 | $0.3529 | $6,751.97 |
| 2016-09-15 | $0.002510 | $0.002512 | $0.002495 | $0.002495 | $223.00 | $6,711.16 |
| 2016-09-16 | $0.002495 | $0.002503 | $0.002433 | $0.002434 | $110.99 | $6,546.81 |
| 2016-09-17 | $0.002434 | $0.002438 | $0.001816 | $0.002188 | $432.27 | $5,885.71 |
| 2016-09-18 | $0.002188 | $0.002191 | $0.001852 | $0.002135 | $4.80 | $5,741.86 |
| 2016-09-19 | $0.002135 | $0.002183 | $0.001213 | $0.002044 | $251.38 | $5,498.33 |
| 2016-09-20 | $0.002044 | $0.002045 | $0.001049 | $0.001532 | $102.38 | $4,120.60 |
| 2016-09-21 | $0.001530 | $0.001530 | $0.001472 | $0.001474 | $0.9737 | $3,964.51 |
| 2016-09-22 | $0.001495 | $0.001573 | $0.001296 | $0.001371 | $1,623.04 | $3,688.86 |
| 2016-09-23 | $0.001372 | $0.001374 | $0.001170 | $0.001329 | $86.20 | $3,574.33 |
| 2016-09-24 | $0.001329 | $0.002019 | $0.001329 | $0.001826 | $84.47 | $4,911.01 |
| 2016-09-25 | $0.001826 | $0.002039 | $0.001609 | $0.001610 | $44.38 | $4,331.54 |
| 2016-09-26 | $0.001610 | $0.001946 | $0.001610 | $0.001946 | $8.53 | $5,234.54 |
| 2016-09-27 | $0.001946 | $0.002425 | $0.001936 | $0.002049 | $186.16 | $5,510.75 |
| 2016-09-28 | $0.002049 | $0.002050 | $0.001966 | $0.001966 | $15.41 | $5,287.07 |
| 2016-09-29 | $0.001965 | $0.003627 | $0.001965 | $0.003367 | $276.64 | $9,057.89 |
| 2016-09-30 | $0.003368 | $0.003808 | $0.003168 | $0.003189 | $166.76 | $8,576.65 |