UCoin U
Xếp hạng #?
21:29:10 05/10/2017
UCoin (U)
Không hoạt động
Lịch sử giá UCoin (U) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.006158 | $0.006230 | $0.004073 | $0.004081 | $5.19 | $10,976.88 |
| 2017-01-02 | $0.004083 | $0.004218 | $0.003767 | $0.003781 | $1.95 | $10,169.16 |
| 2017-01-03 | $0.003780 | $0.004197 | $0.003780 | $0.004197 | $12.38 | $11,289.68 |
| 2017-01-04 | $0.004196 | $0.004823 | $0.004196 | $0.004799 | $16.24 | $12,907.68 |
| 2017-01-05 | $0.004804 | $0.004955 | $0.003609 | $0.004022 | $32.04 | $10,817.67 |
| 2017-01-06 | $0.004033 | $0.004166 | $0.003562 | $0.003705 | $0.4719 | $9,965.22 |
| 2017-01-08 | $0.003938 | $0.004016 | $0.003780 | $0.003876 | $6.12 | $10,426.44 |
| 2017-01-09 | $0.003882 | $0.003892 | $0.003540 | $0.003622 | $60.18 | $9,743.17 |
| 2017-01-10 | $0.003620 | $0.003802 | $0.003617 | $0.003785 | $5.04 | $10,180.00 |
| 2017-01-11 | $0.003785 | $0.003834 | $0.003508 | $0.003525 | $4.69 | $9,481.75 |
| 2017-01-12 | $0.003313 | $0.003528 | $0.003313 | $0.003439 | $0.1383 | $9,249.62 |
| 2017-01-13 | $0.003437 | $0.004960 | $0.003018 | $0.004772 | $8.80 | $12,837.07 |
| 2017-01-14 | $0.004779 | $0.004843 | $0.004712 | $0.004754 | $8.08 | $12,786.88 |
| 2017-01-15 | $0.003603 | $0.003614 | $0.003471 | $0.003501 | $3.84 | $9,417.01 |
| 2017-01-16 | $0.003501 | $0.003547 | $0.003494 | $0.003534 | $2.89 | $9,505.63 |
| 2017-01-17 | $0.005102 | $0.005136 | $0.004872 | $0.004872 | $7.61 | $13,104.79 |
| 2017-01-18 | $0.004875 | $0.004927 | $0.001355 | $0.001621 | $1,194.50 | $4,361.07 |
| 2017-01-19 | $0.001628 | $0.003505 | $0.001426 | $0.003505 | $399.12 | $9,428.41 |
| 2017-01-20 | $0.003504 | $0.003560 | $0.001288 | $0.001289 | $6.35 | $3,466.79 |
| 2017-01-21 | $0.001289 | $0.003021 | $0.001289 | $0.001819 | $173.12 | $4,892.96 |
| 2017-01-22 | $0.001819 | $0.002214 | $0.001563 | $0.001570 | $7.56 | $4,223.38 |
| 2017-01-23 | $0.001572 | $0.002101 | $0.001301 | $0.001911 | $104.14 | $5,138.91 |
| 2017-01-24 | $0.001909 | $0.002163 | $0.001448 | $0.001992 | $950.83 | $5,357.51 |
| 2017-01-25 | $0.001776 | $0.002127 | $0.001419 | $0.001593 | $1,200.25 | $4,285.03 |
| 2017-01-26 | $0.001593 | $0.003575 | $0.001558 | $0.003113 | $1,843.69 | $8,374.19 |
| 2017-01-27 | $0.002300 | $0.003302 | $0.002066 | $0.002484 | $1,983.10 | $6,680.50 |
| 2017-01-28 | $0.002484 | $0.002779 | $0.001607 | $0.002568 | $593.75 | $6,907.57 |
| 2017-01-29 | $0.002568 | $0.002569 | $0.002308 | $0.002444 | $56.38 | $6,574.65 |
| 2017-01-30 | $0.002444 | $0.002732 | $0.001868 | $0.001869 | $2.00 | $5,027.47 |
| 2017-01-31 | $0.001868 | $0.001993 | $0.001868 | $0.001990 | $19.90 | $5,351.76 |