ugChain UGC
Xếp hạng #?
12:43:16 17/09/2020
ugChain (UGC)
Không theo dõi
Lịch sử giá ugChain (UGC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.002485 | $0.002592 | $0.002417 | $0.002420 | $13,359.17 | $1,376,752 |
| 2019-11-02 | $0.002420 | $0.002574 | $0.002416 | $0.002485 | $273,672 | $1,413,509 |
| 2019-11-03 | $0.002485 | $0.002686 | $0.002448 | $0.002482 | $139,865 | $1,411,686 |
| 2019-11-04 | $0.002480 | $0.002654 | $0.002444 | $0.002575 | $144,466 | $1,464,847 |
| 2019-11-05 | $0.002575 | $0.002781 | $0.002429 | $0.002638 | $182,640 | $1,500,446 |
| 2019-11-06 | $0.002638 | $0.002778 | $0.002520 | $0.002601 | $233,538 | $1,479,650 |
| 2019-11-07 | $0.002601 | $0.002756 | $0.002480 | $0.002505 | $96,902.24 | $1,424,932 |
| 2019-11-08 | $0.002504 | $0.002919 | $0.002348 | $0.002405 | $204,388 | $1,368,046 |
| 2019-11-09 | $0.002405 | $0.002478 | $0.002268 | $0.002328 | $5,015.71 | $1,324,468 |
| 2019-11-10 | $0.002328 | $0.002454 | $0.002281 | $0.002352 | $241,194 | $1,338,096 |
| 2019-11-11 | $0.002352 | $0.002355 | $0.002284 | $0.002300 | $225,998 | $1,308,170 |
| 2019-11-12 | $0.002301 | $0.002683 | $0.002262 | $0.002642 | $227,090 | $1,502,819 |
| 2019-11-13 | $0.002642 | $0.002663 | $0.002367 | $0.002548 | $248,245 | $1,449,163 |
| 2019-11-14 | $0.002548 | $0.002623 | $0.002346 | $0.002391 | $127,307 | $1,360,292 |
| 2019-11-15 | $0.002393 | $0.002419 | $0.002306 | $0.002345 | $298,418 | $1,334,053 |
| 2019-11-16 | $0.002345 | $0.002356 | $0.002185 | $0.002250 | $5,060.60 | $1,279,767 |
| 2019-11-17 | $0.002250 | $0.002439 | $0.002215 | $0.002309 | $226,127 | $1,313,692 |
| 2019-11-18 | $0.002309 | $0.002317 | $0.002220 | $0.002221 | $615,959 | $1,263,159 |
| 2019-11-19 | $0.002221 | $0.002258 | $0.002105 | $0.002113 | $4,504.21 | $1,201,956 |
| 2019-11-20 | $0.002113 | $0.002131 | $0.002030 | $0.002046 | $316,695 | $1,163,576 |
| 2019-11-21 | $0.002044 | $0.002186 | $0.001949 | $0.001957 | $13,667.64 | $1,113,382 |
| 2019-11-22 | $0.001957 | $0.001958 | $0.001747 | $0.001855 | $9,675.16 | $1,055,145 |
| 2019-11-23 | $0.001855 | $0.002013 | $0.001774 | $0.001892 | $288,426 | $1,076,397 |
| 2019-11-24 | $0.001893 | $0.001940 | $0.001607 | $0.001751 | $165,811 | $996,189 |
| 2019-11-25 | $0.001750 | $0.001752 | $0.001523 | $0.001635 | $120,885 | $929,849 |
| 2019-11-26 | $0.001635 | $0.001720 | $0.001576 | $0.001708 | $678.82 | $971,298 |
| 2019-11-27 | $0.001704 | $0.001774 | $0.001610 | $0.001624 | $117,334 | $923,744 |
| 2019-11-28 | $0.001624 | $0.001743 | $0.001618 | $0.001715 | $185,478 | $975,485 |
| 2019-11-29 | $0.001715 | $0.001732 | $0.001646 | $0.001717 | $130,010 | $976,462 |
| 2019-11-30 | $0.001716 | $0.001777 | $0.001659 | $0.001659 | $156,523 | $943,777 |