UCoin U
Xếp hạng #?
21:29:10 05/10/2017
UCoin (U)
Không hoạt động
Lịch sử giá UCoin (U) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.003354 | $0.003567 | $0.002551 | $0.003411 | $45.93 | $9,176.00 |
| 2016-11-02 | $0.002836 | $0.003555 | $0.002772 | $0.003260 | $42.11 | $8,768.22 |
| 2016-11-03 | $0.003267 | $0.003620 | $0.002610 | $0.002676 | $57.10 | $7,198.53 |
| 2016-11-04 | $0.002678 | $0.003425 | $0.002618 | $0.003425 | $47.45 | $9,213.57 |
| 2016-11-05 | $0.003425 | $0.003426 | $0.002540 | $0.003298 | $63.84 | $8,871.62 |
| 2016-11-06 | $0.003292 | $0.003299 | $0.002564 | $0.002703 | $61.16 | $7,270.43 |
| 2016-11-07 | $0.002702 | $0.003386 | $0.002480 | $0.002762 | $38.20 | $7,430.15 |
| 2016-11-08 | $0.002763 | $0.003419 | $0.002460 | $0.003221 | $48.26 | $8,663.97 |
| 2016-11-09 | $0.003220 | $0.003576 | $0.002701 | $0.002703 | $40.98 | $7,269.27 |
| 2016-11-10 | $0.002703 | $0.003481 | $0.002547 | $0.003159 | $67.46 | $8,495.96 |
| 2016-11-11 | $0.003159 | $0.003440 | $0.002726 | $0.002786 | $41.31 | $7,494.97 |
| 2016-11-12 | $0.002786 | $0.003489 | $0.002537 | $0.002813 | $43.89 | $7,567.06 |
| 2016-11-13 | $0.002813 | $0.003447 | $0.002495 | $0.003150 | $37.88 | $8,474.09 |
| 2016-11-14 | $0.002856 | $0.003474 | $0.002626 | $0.003297 | $29.11 | $8,867.77 |
| 2016-11-15 | $0.003394 | $0.003436 | $0.002605 | $0.002685 | $48.43 | $7,221.18 |
| 2016-11-16 | $0.002683 | $0.003580 | $0.002527 | $0.003107 | $66.04 | $8,356.55 |
| 2016-11-17 | $0.003107 | $0.003686 | $0.002630 | $0.003060 | $44.05 | $8,230.77 |
| 2016-11-18 | $0.003058 | $0.003667 | $0.002642 | $0.003637 | $52.17 | $9,783.68 |
| 2016-11-19 | $0.003636 | $0.003638 | $0.002654 | $0.002785 | $48.59 | $7,490.48 |
| 2016-11-20 | $0.002785 | $0.003569 | $0.002785 | $0.003105 | $42.82 | $8,352.08 |
| 2016-11-21 | $0.003105 | $0.003426 | $0.002792 | $0.002818 | $50.36 | $7,579.38 |
| 2016-11-22 | $0.002817 | $0.003271 | $0.002782 | $0.003184 | $45.86 | $8,564.71 |
| 2016-11-23 | $0.003184 | $0.003298 | $0.002839 | $0.003254 | $44.57 | $8,752.14 |
| 2016-11-24 | $0.003254 | $0.003269 | $0.002736 | $0.002940 | $46.65 | $7,906.92 |
| 2016-11-25 | $0.002939 | $0.003648 | $0.002937 | $0.003308 | $46.86 | $8,896.85 |
| 2016-11-26 | $0.003308 | $0.005589 | $0.003307 | $0.004561 | $80.95 | $12,267.72 |
| 2016-11-27 | $0.004559 | $0.005610 | $0.003488 | $0.004180 | $57.58 | $11,242.37 |
| 2016-11-28 | $0.004180 | $0.005651 | $0.003507 | $0.005037 | $71.26 | $13,549.23 |
| 2016-11-29 | $0.005041 | $0.005530 | $0.003242 | $0.003571 | $219.89 | $9,605.21 |
| 2016-11-30 | $0.003563 | $0.005406 | $0.003563 | $0.004251 | $100.18 | $11,435.47 |