UCoin U
Xếp hạng #?
21:29:10 05/10/2017
UCoin (U)
Không hoạt động
Lịch sử giá UCoin (U) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.004419 | $0.004420 | $0.004297 | $0.004376 | $4.37 | $11,770.67 |
| 2017-04-02 | $0.004376 | $0.009960 | $0.004356 | $0.004464 | $6.75 | $12,006.76 |
| 2017-04-03 | $0.004467 | $0.009075 | $0.004467 | $0.005719 | $41.31 | $15,383.17 |
| 2017-04-04 | $0.005728 | $0.009600 | $0.005603 | $0.009599 | $0.1187 | $25,818.51 |
| 2017-04-05 | $0.009606 | $0.009614 | $0.009432 | $0.009549 | $9.59 | $25,686.04 |
| 2017-04-06 | $0.009558 | $0.01010 | $0.009558 | $0.01005 | $0.1244 | $27,040.14 |
| 2017-04-07 | $0.01002 | $0.01002 | $0.004749 | $0.004766 | $34.83 | $12,820.86 |
| 2017-04-08 | $0.004749 | $0.009425 | $0.004708 | $0.009384 | $0.4163 | $25,241.41 |
| 2017-04-09 | $0.009389 | $0.009477 | $0.009351 | $0.009477 | $0.4204 | $25,492.34 |
| 2017-04-11 | $0.006013 | $0.006040 | $0.006012 | $0.006025 | $20.67 | $16,206.25 |
| 2017-04-12 | $0.006024 | $0.006036 | $0.005984 | $0.006014 | $20.63 | $16,175.32 |
| 2017-04-13 | $0.007092 | $0.008677 | $0.007010 | $0.008653 | $966.93 | $23,274.06 |
| 2017-04-14 | $0.008660 | $0.009320 | $0.008582 | $0.009319 | $0.1168 | $25,066.68 |
| 2017-04-15 | $0.009315 | $0.009456 | $0.009293 | $0.009333 | $0.1192 | $25,104.72 |
| 2017-04-16 | $0.009334 | $0.009384 | $0.009334 | $0.009384 | $0.1198 | $25,241.74 |
| 2017-04-17 | $0.005943 | $0.005943 | $0.004786 | $0.004871 | $331.64 | $13,102.48 |
| 2017-04-18 | $0.004871 | $0.004968 | $0.004871 | $0.004950 | $14.44 | $13,315.27 |
| 2017-04-19 | $0.003624 | $0.009404 | $0.003624 | $0.009404 | $54.37 | $25,294.86 |
| 2017-04-20 | $0.009404 | $0.009462 | $0.009389 | $0.009462 | $0.3772 | $25,450.36 |
| 2017-04-23 | $0.007152 | $0.007158 | $0.007019 | $0.007038 | $316.09 | $18,930.98 |
| 2017-04-24 | $0.007038 | $0.007505 | $0.003863 | $0.003863 | $2,400.14 | $10,390.64 |
| 2017-04-25 | $0.003864 | $0.007986 | $0.003864 | $0.007973 | $208.15 | $21,444.77 |
| 2017-04-26 | $0.007973 | $0.008043 | $0.004356 | $0.005240 | $239.77 | $14,093.59 |
| 2017-04-27 | $0.005243 | $0.005385 | $0.005241 | $0.005376 | $672.09 | $14,461.34 |
| 2017-04-28 | $0.005376 | $0.008387 | $0.002349 | $0.008267 | $1,267.92 | $22,238.00 |
| 2017-04-29 | $0.008267 | $0.008291 | $0.007826 | $0.007865 | $3.87 | $21,154.43 |
| 2017-04-30 | $0.007865 | $0.007866 | $0.007529 | $0.007669 | $888.32 | $20,629.49 |