UGAIN GAIN
Xếp hạng #?
04:58:32 05/08/2018
UGAIN (GAIN)
Không hoạt động
Lịch sử giá UGAIN (GAIN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.002227 | $0.002307 | $0.002128 | $0.002140 | $2.19 | $0 |
| 2018-05-02 | $0.002831 | $0.002869 | $0.002816 | $0.002858 | $20.67 | $0 |
| 2018-05-03 | $0.002858 | $0.002933 | $0.002737 | $0.002828 | $10.60 | $0 |
| 2018-05-04 | $0.002827 | $0.002833 | $0.002489 | $0.002490 | $193.74 | $0 |
| 2018-05-05 | $0.002489 | $0.003446 | $0.002467 | $0.003438 | $2.69 | $0 |
| 2018-05-06 | $0.003440 | $0.003472 | $0.003306 | $0.003362 | $0.03362 | $0 |
| 2018-05-07 | $0.003365 | $0.003367 | $0.002508 | $0.002524 | $1.04 | $0 |
| 2018-05-08 | $0.002529 | $0.003516 | $0.002450 | $0.003501 | $0.9214 | $0 |
| 2018-05-09 | $0.003496 | $0.003719 | $0.003136 | $0.003162 | $78.53 | $0 |
| 2018-05-10 | $0.003161 | $0.003187 | $0.002435 | $0.002437 | $1.32 | $0 |
| 2018-05-11 | $0.002440 | $0.002440 | $0.002175 | $0.002189 | $11.19 | $0 |
| 2018-05-12 | $0.002183 | $0.005001 | $0.001788 | $0.002034 | $889.72 | $0 |
| 2018-05-13 | $0.002033 | $0.002293 | $0.002009 | $0.002276 | $33.01 | $0 |
| 2018-05-14 | $0.002275 | $0.002351 | $0.002180 | $0.002259 | $2.67 | $0 |
| 2018-05-15 | $0.002255 | $0.002381 | $0.002252 | $0.002288 | $45.58 | $0 |
| 2018-05-16 | $0.002287 | $0.002289 | $0.002194 | $0.002214 | $37.44 | $0 |
| 2018-05-17 | $0.002215 | $0.002494 | $0.002138 | $0.002485 | $3.33 | $0 |
| 2018-05-18 | $0.002487 | $0.002503 | $0.002098 | $0.002142 | $6.91 | $0 |
| 2018-05-19 | $0.002142 | $0.002175 | $0.002125 | $0.002142 | $2.46 | $0 |
| 2018-05-20 | $0.002144 | $0.004159 | $0.001700 | $0.002214 | $1,407.27 | $0 |
| 2018-05-21 | $0.002217 | $0.002901 | $0.002201 | $0.002439 | $10.71 | $0 |
| 2018-05-22 | $0.002438 | $0.002440 | $0.001636 | $0.001646 | $26.66 | $0 |
| 2018-05-23 | $0.001644 | $0.001899 | $0.001570 | $0.001583 | $1.83 | $0 |
| 2018-05-24 | $0.001579 | $0.001621 | $0.001528 | $0.001581 | $1.05 | $0 |
| 2018-05-25 | $0.001827 | $0.002190 | $0.001604 | $0.001625 | $18.79 | $0 |
| 2018-05-26 | $0.001623 | $0.001623 | $0.001556 | $0.001565 | $21.91 | $0 |
| 2018-05-27 | $0.001566 | $0.001697 | $0.001528 | $0.001689 | $3.34 | $0 |
| 2018-05-28 | $0.001689 | $0.001696 | $0.001581 | $0.001598 | $16.04 | $0 |
| 2018-05-29 | $0.001597 | $0.002664 | $0.001597 | $0.002648 | $22.05 | $0 |
| 2018-05-30 | $0.002650 | $0.002725 | $0.001607 | $0.001624 | $3.28 | $0 |
| 2018-05-31 | $0.001624 | $0.001821 | $0.001616 | $0.001797 | $7.56 | $0 |