UCoin U
Xếp hạng #?
21:29:10 05/10/2017
UCoin (U)
Không hoạt động
Lịch sử giá UCoin (U) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.001986 | $0.002007 | $0.001975 | $0.002004 | $58.57 | $5,391.03 |
| 2016-07-02 | $0.001791 | $0.001814 | $0.001790 | $0.001814 | $1.05 | $4,880.61 |
| 2016-07-03 | $0.001816 | $0.002066 | $0.001732 | $0.001952 | $0.6712 | $5,251.35 |
| 2016-07-04 | $0.001956 | $0.006718 | $0.001932 | $0.002870 | $2,006.30 | $7,719.95 |
| 2016-07-05 | $0.002871 | $0.003053 | $0.002044 | $0.003017 | $668.99 | $8,116.37 |
| 2016-07-06 | $0.003018 | $0.003201 | $0.002334 | $0.003189 | $126.77 | $8,577.33 |
| 2016-07-07 | $0.003190 | $0.003214 | $0.002117 | $0.002213 | $72.44 | $5,953.23 |
| 2016-07-08 | $0.002216 | $0.005011 | $0.001541 | $0.003029 | $5,339.04 | $8,148.65 |
| 2016-07-09 | $0.003030 | $0.003665 | $0.002372 | $0.003227 | $3,212.43 | $8,679.35 |
| 2016-07-10 | $0.002503 | $0.003514 | $0.001793 | $0.002535 | $4,899.96 | $6,818.84 |
| 2016-07-11 | $0.002474 | $0.003279 | $0.002088 | $0.003262 | $3,163.03 | $8,774.97 |
| 2016-07-12 | $0.003262 | $0.003279 | $0.002425 | $0.002519 | $181.65 | $6,774.64 |
| 2016-07-13 | $0.002519 | $0.002529 | $0.002204 | $0.002204 | $219.95 | $5,927.27 |
| 2016-07-14 | $0.002200 | $0.002773 | $0.002194 | $0.002763 | $491.90 | $7,431.17 |
| 2016-07-15 | $0.002764 | $0.003297 | $0.002764 | $0.002784 | $67.14 | $7,489.54 |
| 2016-07-16 | $0.002782 | $0.003245 | $0.002614 | $0.003245 | $71.42 | $8,727.98 |
| 2016-07-17 | $0.003238 | $0.005075 | $0.003238 | $0.003985 | $527.65 | $10,718.96 |
| 2016-07-18 | $0.003989 | $0.004200 | $0.003891 | $0.004101 | $0.7240 | $11,030.87 |
| 2016-07-19 | $0.004099 | $0.004100 | $0.004066 | $0.004066 | $0.7178 | $10,936.45 |
| 2016-07-20 | $0.003790 | $0.004167 | $0.003746 | $0.003760 | $236.24 | $10,114.26 |
| 2016-07-21 | $0.003759 | $0.004073 | $0.003296 | $0.003365 | $32.66 | $9,052.51 |
| 2016-07-22 | $0.003365 | $0.006307 | $0.003358 | $0.005521 | $622.57 | $14,850.05 |
| 2016-07-23 | $0.005522 | $0.006568 | $0.005370 | $0.005776 | $56.04 | $15,536.25 |
| 2016-07-24 | $0.005775 | $0.006594 | $0.004380 | $0.005603 | $96.60 | $15,070.32 |
| 2016-07-25 | $0.005603 | $0.008538 | $0.005456 | $0.006870 | $271.38 | $18,478.55 |
| 2016-07-26 | $0.006871 | $0.006886 | $0.003903 | $0.004201 | $52.23 | $11,300.38 |
| 2016-07-27 | $0.004199 | $0.004885 | $0.003931 | $0.004724 | $26.88 | $12,707.05 |
| 2016-07-28 | $0.004724 | $0.004918 | $0.004289 | $0.004913 | $36.02 | $13,216.02 |
| 2016-07-29 | $0.004913 | $0.004933 | $0.004911 | $0.004931 | $10.40 | $13,263.44 |
| 2016-07-30 | $0.004591 | $0.004608 | $0.004579 | $0.004585 | $155.91 | $12,333.92 |
| 2016-07-31 | $0.004585 | $0.004741 | $0.004425 | $0.004594 | $279.95 | $12,357.10 |