UGAIN GAIN
Xếp hạng #?
04:58:32 05/08/2018
UGAIN (GAIN)
Không hoạt động
Lịch sử giá UGAIN (GAIN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.005067 | $0.005932 | $0.003961 | $0.004018 | $53.15 | $0 |
| 2018-03-02 | $0.004008 | $0.004098 | $0.003566 | $0.003641 | $1.51 | $0 |
| 2018-03-03 | $0.003636 | $0.003793 | $0.003636 | $0.003782 | $15.11 | $0 |
| 2018-03-04 | $0.003775 | $0.006293 | $0.003676 | $0.006207 | $25.02 | $0 |
| 2018-03-05 | $0.006203 | $0.008939 | $0.004340 | $0.004341 | $103.46 | $0 |
| 2018-03-06 | $0.004329 | $0.004421 | $0.002967 | $0.004293 | $108.05 | $0 |
| 2018-03-07 | $0.004288 | $0.007736 | $0.004183 | $0.007594 | $428.04 | $0 |
| 2018-03-08 | $0.007583 | $0.007735 | $0.006945 | $0.007231 | $99.74 | $0 |
| 2018-03-09 | $0.005499 | $0.005607 | $0.004335 | $0.004628 | $355.73 | $0 |
| 2018-03-10 | $0.004630 | $0.006566 | $0.004574 | $0.006260 | $134.81 | $0 |
| 2018-03-11 | $0.006238 | $0.006594 | $0.003493 | $0.003520 | $4.26 | $0 |
| 2018-03-12 | $0.003388 | $0.005387 | $0.003291 | $0.004927 | $77.89 | $0 |
| 2018-03-13 | $0.004898 | $0.005149 | $0.003148 | $0.004204 | $2.76 | $0 |
| 2018-03-14 | $0.004205 | $0.006152 | $0.004180 | $0.004307 | $80.23 | $0 |
| 2018-03-15 | $0.004306 | $0.004333 | $0.003196 | $0.003474 | $29.74 | $0 |
| 2018-03-16 | $0.003472 | $0.004633 | $0.002984 | $0.002984 | $2.15 | $0 |
| 2018-03-17 | $0.002989 | $0.002995 | $0.002866 | $0.002925 | $0.9897 | $0 |
| 2018-03-18 | $0.002918 | $0.003493 | $0.002779 | $0.003458 | $11.29 | $0 |
| 2018-03-19 | $0.003443 | $0.003746 | $0.003237 | $0.003727 | $115.27 | $0 |
| 2018-03-20 | $0.003769 | $0.003965 | $0.003426 | $0.003911 | $7.04 | $0 |
| 2018-03-21 | $0.003918 | $0.004005 | $0.003266 | $0.003297 | $5.89 | $0 |
| 2018-03-22 | $0.003291 | $0.003410 | $0.003177 | $0.003388 | $27.68 | $0 |
| 2018-03-23 | $0.003388 | $0.003958 | $0.003176 | $0.003250 | $2.28 | $0 |
| 2018-03-24 | $0.003297 | $0.003417 | $0.003182 | $0.003190 | $16.74 | $0 |
| 2018-03-25 | $0.003146 | $0.003791 | $0.003099 | $0.003690 | $5.27 | $0 |
| 2018-03-26 | $0.003687 | $0.003776 | $0.003028 | $0.003155 | $174.37 | $0 |
| 2018-03-27 | $0.003150 | $0.003801 | $0.002373 | $0.002570 | $512.36 | $0 |
| 2018-03-28 | $0.002570 | $0.002955 | $0.002555 | $0.002935 | $6.43 | $0 |
| 2018-03-29 | $0.002938 | $0.002943 | $0.002620 | $0.002699 | $14.25 | $0 |
| 2018-03-30 | $0.002692 | $0.002736 | $0.002509 | $0.002599 | $9.76 | $0 |
| 2018-03-31 | $0.002600 | $0.002735 | $0.002544 | $0.002727 | $5.72 | $0 |