UGAIN GAIN
Xếp hạng #?
04:58:32 05/08/2018
UGAIN (GAIN)
Không hoạt động
Lịch sử giá UGAIN (GAIN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.002727 | $0.002942 | $0.002614 | $0.002926 | $14.09 | $0 |
| 2018-04-02 | $0.002941 | $0.003102 | $0.002922 | $0.003099 | $1.93 | $0 |
| 2018-04-03 | $0.003102 | $0.003327 | $0.002718 | $0.002733 | $2.35 | $0 |
| 2018-04-04 | $0.002731 | $0.003105 | $0.002590 | $0.002967 | $52.73 | $0 |
| 2018-04-05 | $0.002968 | $0.003101 | $0.002874 | $0.003065 | $105.66 | $0 |
| 2018-04-06 | $0.003049 | $0.003081 | $0.002302 | $0.002323 | $122.96 | $0 |
| 2018-04-07 | $0.002325 | $0.002985 | $0.002322 | $0.002934 | $4.17 | $0 |
| 2018-04-08 | $0.002936 | $0.003018 | $0.002438 | $0.002455 | $1.05 | $0 |
| 2018-04-09 | $0.002459 | $0.006488 | $0.002459 | $0.005864 | $1,676.32 | $0 |
| 2018-04-10 | $0.005869 | $0.005876 | $0.003764 | $0.004486 | $366.98 | $0 |
| 2018-04-11 | $0.004490 | $0.004563 | $0.003712 | $0.003740 | $82.96 | $0 |
| 2018-04-12 | $0.003731 | $0.006295 | $0.003516 | $0.005978 | $9.02 | $0 |
| 2018-04-13 | $0.005986 | $0.006155 | $0.003242 | $0.003260 | $66.19 | $0 |
| 2018-04-14 | $0.003260 | $0.003391 | $0.003244 | $0.003277 | $45.64 | $0 |
| 2018-04-15 | $0.003281 | $0.004258 | $0.003281 | $0.004258 | $7.34 | $0 |
| 2018-04-16 | $0.004256 | $0.004280 | $0.002392 | $0.002980 | $7.93 | $0 |
| 2018-04-17 | $0.002982 | $0.005098 | $0.002953 | $0.005091 | $31.90 | $0 |
| 2018-04-18 | $0.005096 | $0.005730 | $0.003766 | $0.005694 | $213.99 | $0 |
| 2018-04-19 | $0.005698 | $0.005751 | $0.002362 | $0.003722 | $329.30 | $0 |
| 2018-04-20 | $0.003724 | $0.003852 | $0.003042 | $0.003169 | $619.38 | $0 |
| 2018-04-21 | $0.003170 | $0.003886 | $0.003033 | $0.003359 | $3.61 | $0 |
| 2018-04-22 | $0.003359 | $0.003383 | $0.002451 | $0.002640 | $18.10 | $0 |
| 2018-04-23 | $0.002634 | $0.004446 | $0.002632 | $0.004433 | $243.52 | $0 |
| 2018-04-24 | $0.004437 | $0.004605 | $0.003824 | $0.004003 | $246.10 | $0 |
| 2018-04-25 | $0.003976 | $0.003995 | $0.003606 | $0.003666 | $137.09 | $0 |
| 2018-04-26 | $0.003624 | $0.003657 | $0.003257 | $0.003323 | $122.76 | $0 |
| 2018-04-27 | $0.003328 | $0.003415 | $0.001675 | $0.001675 | $391.71 | $0 |
| 2018-04-28 | $0.001669 | $0.005134 | $0.001665 | $0.005049 | $719.24 | $0 |
| 2018-04-29 | $0.005047 | $0.005144 | $0.004967 | $0.005072 | $65.04 | $0 |
| 2018-04-30 | $0.004613 | $0.004625 | $0.002213 | $0.002225 | $98.31 | $0 |