ugChain UGC
Xếp hạng #?
12:43:16 17/09/2020
ugChain (UGC)
Không theo dõi
Lịch sử giá ugChain (UGC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.002273 | $0.002284 | $0.002177 | $0.002223 | $207,684 | $1,264,520 |
| 2019-10-02 | $0.002223 | $0.002227 | $0.002166 | $0.002196 | $1,048.59 | $1,249,258 |
| 2019-10-03 | $0.002195 | $0.002257 | $0.002110 | $0.002238 | $197,537 | $1,272,993 |
| 2019-10-04 | $0.002238 | $0.002287 | $0.002033 | $0.002134 | $291,570 | $1,213,820 |
| 2019-10-05 | $0.002134 | $0.002252 | $0.002071 | $0.002219 | $188,333 | $1,262,013 |
| 2019-10-06 | $0.002218 | $0.002226 | $0.002147 | $0.002174 | $132,266 | $1,236,825 |
| 2019-10-07 | $0.002173 | $0.002318 | $0.002096 | $0.002308 | $196,778 | $1,313,026 |
| 2019-10-08 | $0.002308 | $0.002416 | $0.002226 | $0.002230 | $5,180.54 | $1,268,262 |
| 2019-10-09 | $0.002230 | $0.002371 | $0.002204 | $0.002241 | $208,339 | $1,274,759 |
| 2019-10-10 | $0.002241 | $0.002351 | $0.002164 | $0.002241 | $146,306 | $1,274,618 |
| 2019-10-11 | $0.002240 | $0.002293 | $0.002153 | $0.002153 | $139,672 | $1,224,586 |
| 2019-10-12 | $0.002153 | $0.002179 | $0.002122 | $0.002179 | $3,508.60 | $1,239,758 |
| 2019-10-13 | $0.002179 | $0.002240 | $0.002069 | $0.002213 | $374,528 | $1,258,908 |
| 2019-10-14 | $0.002213 | $0.002232 | $0.002073 | $0.002128 | $11,017.99 | $1,210,668 |
| 2019-10-15 | $0.002128 | $0.002206 | $0.002120 | $0.002162 | $388,445 | $1,230,023 |
| 2019-10-16 | $0.002162 | $0.002176 | $0.002013 | $0.002014 | $7,518.34 | $1,145,931 |
| 2019-10-17 | $0.002014 | $0.002172 | $0.001917 | $0.001960 | $8,145.08 | $1,114,678 |
| 2019-10-18 | $0.001960 | $0.002166 | $0.001846 | $0.001956 | $223,721 | $1,112,470 |
| 2019-10-19 | $0.001956 | $0.002034 | $0.001951 | $0.001983 | $178,769 | $1,127,794 |
| 2019-10-20 | $0.001982 | $0.002043 | $0.001938 | $0.001973 | $122,357 | $1,122,056 |
| 2019-10-21 | $0.001973 | $0.002206 | $0.001973 | $0.002168 | $165,060 | $1,233,212 |
| 2019-10-22 | $0.002168 | $0.002291 | $0.002087 | $0.002150 | $136,586 | $1,222,752 |
| 2019-10-23 | $0.002149 | $0.002238 | $0.002034 | $0.002191 | $172,385 | $1,246,191 |
| 2019-10-24 | $0.002191 | $0.002598 | $0.002170 | $0.002432 | $39,091.71 | $1,383,621 |
| 2019-10-25 | $0.002432 | $0.002645 | $0.002391 | $0.002557 | $202,182 | $1,454,482 |
| 2019-10-26 | $0.002557 | $0.002751 | $0.002417 | $0.002442 | $190,035 | $1,388,999 |
| 2019-10-27 | $0.002442 | $0.002913 | $0.002261 | $0.002804 | $221,329 | $1,594,764 |
| 2019-10-28 | $0.002803 | $0.003001 | $0.002450 | $0.002608 | $179,335 | $1,483,558 |
| 2019-10-29 | $0.002609 | $0.003002 | $0.002464 | $0.002881 | $270,976 | $1,638,989 |
| 2019-10-30 | $0.002883 | $0.002905 | $0.002469 | $0.002651 | $257,993 | $1,507,839 |
| 2019-10-31 | $0.002651 | $0.002679 | $0.002310 | $0.002486 | $145,175 | $1,414,102 |