ugChain UGC
Xếp hạng #?
12:43:16 17/09/2020
ugChain (UGC)
Không theo dõi
Lịch sử giá ugChain (UGC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.002258 | $0.002450 | $0.002213 | $0.002388 | $139,176 | $1,358,170 |
| 2019-09-02 | $0.002387 | $0.002390 | $0.002228 | $0.002377 | $402,027 | $1,352,259 |
| 2019-09-03 | $0.002377 | $0.002424 | $0.002255 | $0.002356 | $21,517.26 | $1,340,004 |
| 2019-09-04 | $0.002356 | $0.003044 | $0.002287 | $0.002746 | $77,319.33 | $1,561,812 |
| 2019-09-05 | $0.002745 | $0.003021 | $0.002461 | $0.002799 | $245,081 | $1,591,930 |
| 2019-09-06 | $0.002799 | $0.003720 | $0.002728 | $0.003089 | $374,372 | $1,757,252 |
| 2019-09-07 | $0.003086 | $0.003407 | $0.002927 | $0.003029 | $183,081 | $1,723,156 |
| 2019-09-08 | $0.003029 | $0.003228 | $0.002710 | $0.002862 | $287,357 | $1,627,745 |
| 2019-09-09 | $0.002862 | $0.003025 | $0.002649 | $0.002825 | $49,237.05 | $1,606,774 |
| 2019-09-10 | $0.002825 | $0.003732 | $0.002655 | $0.003329 | $333,679 | $1,893,527 |
| 2019-09-11 | $0.003331 | $0.004534 | $0.003222 | $0.004066 | $677,878 | $2,313,079 |
| 2019-09-12 | $0.004069 | $0.004257 | $0.003792 | $0.003902 | $166,987 | $2,219,858 |
| 2019-09-13 | $0.003902 | $0.004435 | $0.003495 | $0.003655 | $124,400 | $2,079,164 |
| 2019-09-14 | $0.003655 | $0.004166 | $0.003504 | $0.003638 | $158,103 | $2,069,469 |
| 2019-09-15 | $0.003638 | $0.003662 | $0.003082 | $0.003176 | $56,110.37 | $1,806,508 |
| 2019-09-16 | $0.003176 | $0.003681 | $0.002870 | $0.003193 | $270,434 | $1,816,247 |
| 2019-09-17 | $0.003194 | $0.003659 | $0.003015 | $0.003400 | $275,698 | $1,934,229 |
| 2019-09-18 | $0.003402 | $0.003641 | $0.003169 | $0.003289 | $94,894.10 | $1,870,901 |
| 2019-09-19 | $0.003290 | $0.003370 | $0.003112 | $0.003356 | $25,409.84 | $1,909,040 |
| 2019-09-20 | $0.003359 | $0.003362 | $0.002682 | $0.002696 | $346,346 | $1,533,688 |
| 2019-09-21 | $0.002696 | $0.002928 | $0.002628 | $0.002800 | $305,963 | $1,592,606 |
| 2019-09-22 | $0.002801 | $0.002886 | $0.002547 | $0.002597 | $44,544.56 | $1,477,302 |
| 2019-09-23 | $0.002597 | $0.002666 | $0.002340 | $0.002458 | $153,975 | $1,398,440 |
| 2019-09-24 | $0.002460 | $0.002576 | $0.001973 | $0.001979 | $336,858 | $1,125,536 |
| 2019-09-25 | $0.001977 | $0.002181 | $0.001973 | $0.002071 | $19,173.10 | $1,178,066 |
| 2019-09-26 | $0.002071 | $0.002296 | $0.002067 | $0.002148 | $142,950 | $1,222,006 |
| 2019-09-27 | $0.002148 | $0.002427 | $0.002146 | $0.002426 | $102,634 | $1,380,092 |
| 2019-09-28 | $0.002425 | $0.002650 | $0.002139 | $0.002430 | $204,681 | $1,382,499 |
| 2019-09-29 | $0.002432 | $0.002507 | $0.002161 | $0.002418 | $195,055 | $1,375,702 |
| 2019-09-30 | $0.002419 | $0.002419 | $0.002162 | $0.002272 | $18,493.87 | $1,292,495 |