Unikoin Gold UKG
Xếp hạng #?
10:17:28 23/10/2020
Unikoin Gold (UKG)
Không theo dõi
Lịch sử giá Unikoin Gold (UKG) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.04340 | $0.04697 | $0.04255 | $0.04514 | $108,063 | $6,467,974 |
| 2018-11-02 | $0.04506 | $0.05050 | $0.04506 | $0.04728 | $497,620 | $6,774,032 |
| 2018-11-03 | $0.04728 | $0.04728 | $0.04565 | $0.04587 | $51,038.30 | $6,572,176 |
| 2018-11-04 | $0.04587 | $0.04722 | $0.04532 | $0.04654 | $32,004.20 | $6,667,223 |
| 2018-11-05 | $0.04654 | $0.05073 | $0.04634 | $0.04989 | $149,345 | $7,147,629 |
| 2018-11-06 | $0.05018 | $0.07390 | $0.05009 | $0.06818 | $2,058,160 | $9,557,213 |
| 2018-11-07 | $0.06913 | $0.07750 | $0.06382 | $0.07244 | $755,464 | $10,378,966 |
| 2018-11-08 | $0.07143 | $0.07856 | $0.06584 | $0.07378 | $258,698 | $10,570,707 |
| 2018-11-09 | $0.07378 | $0.07806 | $0.06659 | $0.06871 | $237,913 | $9,844,803 |
| 2018-11-10 | $0.06881 | $0.06888 | $0.06218 | $0.06413 | $118,942 | $9,188,315 |
| 2018-11-11 | $0.06409 | $0.06717 | $0.06196 | $0.06283 | $90,840.80 | $9,001,330 |
| 2018-11-12 | $0.06311 | $0.07070 | $0.05974 | $0.06821 | $161,072 | $9,771,978 |
| 2018-11-13 | $0.06792 | $0.06838 | $0.06256 | $0.06620 | $47,870.40 | $9,484,416 |
| 2018-11-14 | $0.06603 | $0.06603 | $0.05073 | $0.05316 | $87,343.90 | $7,616,044 |
| 2018-11-15 | $0.05343 | $0.05374 | $0.04646 | $0.05374 | $69,536.20 | $7,698,798 |
| 2018-11-16 | $0.05365 | $0.05530 | $0.05225 | $0.05380 | $44,524.70 | $7,708,498 |
| 2018-11-17 | $0.05392 | $0.05435 | $0.05278 | $0.05303 | $13,568.30 | $7,597,132 |
| 2018-11-18 | $0.05320 | $0.05382 | $0.05160 | $0.05250 | $21,742.70 | $7,521,312 |
| 2018-11-19 | $0.05252 | $0.05255 | $0.03862 | $0.03894 | $38,542.50 | $5,579,069 |
| 2018-11-20 | $0.03871 | $0.03931 | $0.03109 | $0.03197 | $33,735.30 | $4,579,974 |
| 2018-11-21 | $0.03202 | $0.03755 | $0.03075 | $0.03726 | $54,017.80 | $5,338,028 |
| 2018-11-22 | $0.03713 | $0.03745 | $0.03404 | $0.03411 | $8,837.65 | $4,887,694 |
| 2018-11-23 | $0.03394 | $0.03394 | $0.03085 | $0.03226 | $8,971.97 | $4,622,153 |
| 2018-11-24 | $0.03224 | $0.03422 | $0.02779 | $0.02779 | $12,761.80 | $3,981,768 |
| 2018-11-25 | $0.02680 | $0.02705 | $0.02280 | $0.02485 | $44,583.60 | $3,559,731 |
| 2018-11-26 | $0.02479 | $0.02597 | $0.02252 | $0.02344 | $23,790.20 | $3,357,946 |
| 2018-11-27 | $0.02337 | $0.02392 | $0.02222 | $0.02345 | $8,655.21 | $3,359,135 |
| 2018-11-28 | $0.02344 | $0.03402 | $0.02343 | $0.02934 | $78,128.00 | $4,204,199 |
| 2018-11-29 | $0.02981 | $0.03214 | $0.02837 | $0.03104 | $27,594.35 | $4,446,842 |
| 2018-11-30 | $0.03110 | $0.03141 | $0.02712 | $0.02976 | $18,074.58 | $4,263,585 |