UCoin U
Xếp hạng #?
21:29:10 05/10/2017
UCoin (U)
Không hoạt động
Lịch sử giá UCoin (U) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.004251 | $0.005866 | $0.003794 | $0.005470 | $60.27 | $14,712.47 |
| 2016-12-02 | $0.005477 | $0.005968 | $0.003838 | $0.005659 | $96.82 | $15,221.14 |
| 2016-12-03 | $0.005661 | $0.005663 | $0.003645 | $0.005269 | $229.20 | $14,171.73 |
| 2016-12-04 | $0.005258 | $0.005527 | $0.003886 | $0.004973 | $77.72 | $13,375.55 |
| 2016-12-05 | $0.004975 | $0.004975 | $0.003440 | $0.003566 | $53.10 | $9,591.25 |
| 2016-12-06 | $0.003566 | $0.003788 | $0.003258 | $0.003389 | $162.05 | $9,114.43 |
| 2016-12-07 | $0.003389 | $0.003710 | $0.003246 | $0.003308 | $5,412.12 | $8,897.74 |
| 2016-12-08 | $0.003308 | $0.003931 | $0.003139 | $0.003263 | $349.65 | $8,777.83 |
| 2016-12-09 | $0.003263 | $0.004051 | $0.003141 | $0.003895 | $55.82 | $10,475.72 |
| 2016-12-10 | $0.003895 | $0.003982 | $0.003451 | $0.003890 | $78.06 | $10,463.77 |
| 2016-12-11 | $0.003890 | $0.004228 | $0.003390 | $0.003664 | $89.78 | $9,855.66 |
| 2016-12-12 | $0.003665 | $0.004171 | $0.003515 | $0.003542 | $80.56 | $9,527.34 |
| 2016-12-13 | $0.003542 | $0.007843 | $0.003026 | $0.003027 | $124.54 | $8,140.88 |
| 2016-12-14 | $0.003023 | $0.006711 | $0.003020 | $0.005476 | $69.11 | $14,730.03 |
| 2016-12-15 | $0.005478 | $0.007519 | $0.003177 | $0.004094 | $102.97 | $11,012.23 |
| 2016-12-16 | $0.006287 | $0.007217 | $0.003171 | $0.004808 | $97.82 | $12,932.16 |
| 2016-12-17 | $0.004797 | $0.005952 | $0.003265 | $0.004099 | $66.68 | $11,024.54 |
| 2016-12-18 | $0.004099 | $0.005329 | $0.003272 | $0.004165 | $64.86 | $11,202.02 |
| 2016-12-19 | $0.004166 | $0.005439 | $0.003131 | $0.004599 | $54.74 | $12,370.37 |
| 2016-12-20 | $0.004598 | $0.005421 | $0.003130 | $0.004013 | $53.22 | $10,794.97 |
| 2016-12-21 | $0.004012 | $0.008180 | $0.003172 | $0.005941 | $82.56 | $15,979.15 |
| 2016-12-22 | $0.005956 | $0.008344 | $0.003731 | $0.005255 | $177.91 | $14,134.34 |
| 2016-12-23 | $0.005253 | $0.006279 | $0.004189 | $0.006279 | $85.40 | $16,890.62 |
| 2016-12-24 | $0.006283 | $0.006293 | $0.003929 | $0.004407 | $94.60 | $11,854.92 |
| 2016-12-25 | $0.004409 | $0.005440 | $0.003503 | $0.005288 | $66.37 | $14,224.56 |
| 2016-12-26 | $0.005286 | $0.005613 | $0.003650 | $0.004502 | $57.53 | $12,108.46 |
| 2016-12-27 | $0.004504 | $0.006139 | $0.004483 | $0.006090 | $1.22 | $16,381.60 |
| 2016-12-28 | $0.006094 | $0.006225 | $0.004463 | $0.004466 | $11.06 | $12,012.89 |
| 2016-12-29 | $0.004467 | $0.004511 | $0.003883 | $0.003904 | $55.51 | $10,501.27 |
| 2016-12-30 | $0.003904 | $0.004479 | $0.003749 | $0.004460 | $4.95 | $11,995.32 |
| 2016-12-31 | $0.004460 | $0.006157 | $0.004395 | $0.006157 | $3.45 | $16,562.25 |