UCoin U
Xếp hạng #?
21:29:10 05/10/2017
UCoin (U)
Không hoạt động
Lịch sử giá UCoin (U) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.003189 | $0.003218 | $0.003189 | $0.003211 | $18.16 | $8,637.09 |
| 2016-10-02 | $0.003211 | $0.003237 | $0.003198 | $0.003226 | $0.3319 | $8,676.61 |
| 2016-10-03 | $0.003226 | $0.003360 | $0.003198 | $0.003360 | $27.52 | $9,038.47 |
| 2016-10-04 | $0.003361 | $0.003361 | $0.003188 | $0.003191 | $0.3791 | $8,583.62 |
| 2016-10-05 | $0.003191 | $0.003193 | $0.002248 | $0.003033 | $14.73 | $8,157.77 |
| 2016-10-06 | $0.003033 | $0.003093 | $0.002919 | $0.002924 | $16.52 | $7,864.77 |
| 2016-10-07 | $0.002924 | $0.003097 | $0.001966 | $0.001968 | $1.96 | $5,294.17 |
| 2016-10-08 | $0.001969 | $0.002480 | $0.001969 | $0.002266 | $56.03 | $6,094.55 |
| 2016-10-09 | $0.002266 | $0.002292 | $0.002157 | $0.002177 | $44.17 | $5,855.32 |
| 2016-10-10 | $0.002177 | $0.002352 | $0.002130 | $0.002351 | $763.61 | $6,324.80 |
| 2016-10-11 | $0.002352 | $0.002409 | $0.001901 | $0.002213 | $1,022.55 | $5,953.15 |
| 2016-10-12 | $0.002212 | $0.002303 | $0.002137 | $0.002138 | $1,007.73 | $5,750.04 |
| 2016-10-13 | $0.002138 | $0.002591 | $0.002135 | $0.002356 | $2,917.25 | $6,336.44 |
| 2016-10-14 | $0.002356 | $0.002454 | $0.001832 | $0.001833 | $13.25 | $4,930.34 |
| 2016-10-15 | $0.001833 | $0.001843 | $0.001797 | $0.001800 | $1.12 | $4,843.01 |
| 2016-10-16 | $0.001801 | $0.002672 | $0.001801 | $0.002414 | $52.69 | $6,493.96 |
| 2016-10-17 | $0.002212 | $0.003033 | $0.001892 | $0.002070 | $4,131.52 | $5,568.53 |
| 2016-10-18 | $0.002070 | $0.003059 | $0.001942 | $0.002371 | $171.29 | $6,377.28 |
| 2016-10-19 | $0.002865 | $0.003025 | $0.001990 | $0.002138 | $116.41 | $5,749.61 |
| 2016-10-20 | $0.002137 | $0.003010 | $0.002007 | $0.002555 | $200.86 | $6,873.79 |
| 2016-10-21 | $0.002555 | $0.003056 | $0.001990 | $0.002390 | $186.38 | $6,427.82 |
| 2016-10-22 | $0.002389 | $0.003192 | $0.002058 | $0.002861 | $314.11 | $7,694.88 |
| 2016-10-23 | $0.002863 | $0.003124 | $0.002121 | $0.002371 | $208.73 | $6,378.70 |
| 2016-10-24 | $0.002372 | $0.003008 | $0.002365 | $0.002830 | $285.32 | $7,612.79 |
| 2016-10-25 | $0.002829 | $0.002980 | $0.002413 | $0.002980 | $261.83 | $8,016.64 |
| 2016-10-26 | $0.002982 | $0.003302 | $0.002635 | $0.003301 | $210.32 | $8,879.58 |
| 2016-10-27 | $0.003300 | $0.003304 | $0.002691 | $0.002814 | $193.63 | $7,568.24 |
| 2016-10-28 | $0.002815 | $0.003374 | $0.002628 | $0.002971 | $161.20 | $7,991.32 |
| 2016-10-29 | $0.002971 | $0.003471 | $0.002523 | $0.002779 | $46.44 | $7,474.80 |
| 2016-10-30 | $0.002778 | $0.003516 | $0.002423 | $0.002444 | $45.83 | $6,574.28 |
| 2016-10-31 | $0.003208 | $0.003394 | $0.002427 | $0.003356 | $46.14 | $9,026.20 |