UG Token UGT
Xếp hạng #?
08:39:17 28/04/2018
UG Token (UGT)
Không hoạt động
Lịch sử giá UG Token (UGT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.3735 | $0.4259 | $0.3035 | $0.3804 | $216,020 | $0 |
| 2017-11-02 | $0.3814 | $0.4348 | $0.3438 | $0.3846 | $201,267 | $0 |
| 2017-11-03 | $0.3865 | $0.4183 | $0.3674 | $0.4178 | $124,679 | $0 |
| 2017-11-04 | $0.4179 | $0.4179 | $0.3962 | $0.4049 | $122,770 | $0 |
| 2017-11-05 | $0.4054 | $0.4084 | $0.3814 | $0.3827 | $140,566 | $0 |
| 2017-11-06 | $0.3831 | $0.4026 | $0.3585 | $0.3897 | $100,777 | $0 |
| 2017-11-07 | $0.3903 | $0.3953 | $0.3072 | $0.3485 | $192,468 | $0 |
| 2017-11-08 | $0.3483 | $0.3700 | $0.3214 | $0.3649 | $83,457.20 | $0 |
| 2017-11-09 | $0.3630 | $0.4097 | $0.3558 | $0.3774 | $129,318 | $0 |
| 2017-11-10 | $0.3775 | $0.4142 | $0.3579 | $0.3668 | $113,967 | $0 |
| 2017-11-11 | $0.3657 | $0.6363 | $0.3300 | $0.4489 | $2,896,410 | $0 |
| 2017-11-12 | $0.4547 | $0.4547 | $0.3006 | $0.3376 | $133,316 | $0 |
| 2017-11-13 | $0.3382 | $0.3711 | $0.3309 | $0.3510 | $84,081.60 | $0 |
| 2017-11-14 | $0.3510 | $0.3673 | $0.3186 | $0.3558 | $121,682 | $0 |
| 2017-11-15 | $0.3560 | $0.3580 | $0.3165 | $0.3298 | $38,782.20 | $0 |
| 2017-11-16 | $0.3296 | $0.3428 | $0.3182 | $0.3233 | $124,797 | $0 |
| 2017-11-17 | $0.3231 | $0.3389 | $0.3149 | $0.3321 | $158,981 | $0 |
| 2017-11-18 | $0.3316 | $0.3350 | $0.3157 | $0.3334 | $63,212.50 | $0 |
| 2017-11-19 | $0.3329 | $0.3656 | $0.3174 | $0.3546 | $104,938 | $0 |
| 2017-11-20 | $0.3543 | $0.3588 | $0.3255 | $0.3427 | $147,973 | $0 |
| 2017-11-21 | $0.3422 | $0.3611 | $0.3197 | $0.3458 | $56,236.90 | $0 |
| 2017-11-22 | $0.3463 | $0.3678 | $0.3254 | $0.3530 | $126,328 | $0 |
| 2017-11-23 | $0.3538 | $0.4185 | $0.3400 | $0.3810 | $136,765 | $0 |
| 2017-11-24 | $0.3791 | $0.4630 | $0.3756 | $0.4559 | $193,357 | $0 |
| 2017-11-25 | $0.4558 | $0.4665 | $0.4306 | $0.4509 | $184,271 | $0 |
| 2017-11-26 | $0.4509 | $0.4509 | $0.4247 | $0.4424 | $102,031 | $0 |
| 2017-11-27 | $0.4423 | $0.4769 | $0.4324 | $0.4675 | $172,163 | $0 |
| 2017-11-28 | $0.4670 | $0.4675 | $0.4451 | $0.4518 | $116,868 | $0 |
| 2017-11-29 | $0.4522 | $0.4971 | $0.4011 | $0.4099 | $136,573 | $0 |
| 2017-11-30 | $0.4152 | $0.4501 | $0.3808 | $0.4286 | $164,650 | $0 |