UGAIN GAIN
Xếp hạng #?
04:58:32 05/08/2018
UGAIN (GAIN)
Không hoạt động
Lịch sử giá UGAIN (GAIN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.001798 | $0.001898 | $0.001795 | $0.001880 | $0.7595 | $0 |
| 2018-06-02 | $0.001879 | $0.001881 | $0.001830 | $0.001832 | $8.57 | $0 |
| 2018-06-03 | $0.001832 | $0.001854 | $0.001688 | $0.001701 | $65.89 | $0 |
| 2018-06-04 | $0.001702 | $0.001724 | $0.001647 | $0.001650 | $2.85 | $0 |
| 2018-06-05 | $0.001651 | $0.001652 | $0.001648 | $0.001649 | $2.85 | $0 |
| 2018-06-06 | $0.002742 | $0.002758 | $0.001875 | $0.001912 | $7.09 | $0 |
| 2018-06-07 | $0.001914 | $0.001937 | $0.001914 | $0.001923 | $1.63 | $0 |
| 2018-06-08 | $0.001668 | $0.001686 | $0.001666 | $0.001679 | $1.01 | $0 |
| 2018-06-09 | $0.001678 | $0.002893 | $0.001672 | $0.002617 | $16.11 | $0 |
| 2018-06-10 | $0.002621 | $0.002621 | $0.001467 | $0.001480 | $2.01 | $0 |
| 2018-06-12 | $0.001507 | $0.001514 | $0.001431 | $0.001445 | $13.27 | $0 |
| 2018-06-13 | $0.001448 | $0.001457 | $0.001365 | $0.001391 | $3.79 | $0 |
| 2018-06-14 | $0.001390 | $0.001565 | $0.001387 | $0.001531 | $19.07 | $0 |
| 2018-06-15 | $0.001528 | $0.001530 | $0.001410 | $0.001418 | $10.34 | $0 |
| 2018-06-16 | $0.001413 | $0.001425 | $0.001410 | $0.001420 | $3.54 | $0 |
| 2018-06-17 | $0.001432 | $0.001447 | $0.001425 | $0.001430 | $3.57 | $0 |
| 2018-06-18 | $0.001425 | $0.001560 | $0.001413 | $0.001549 | $1.52 | $0 |
| 2018-06-19 | $0.001548 | $0.001552 | $0.001475 | $0.001485 | $1.92 | $0 |
| 2018-06-20 | $0.001486 | $0.002444 | $0.001449 | $0.002430 | $0.6751 | $0 |
| 2018-06-21 | $0.002431 | $0.002441 | $0.002412 | $0.002419 | $0.6719 | $0 |
| 2018-06-22 | $0.002280 | $0.002309 | $0.002200 | $0.002239 | $2.82 | $0 |
| 2018-06-23 | $0.002239 | $0.002280 | $0.002235 | $0.002273 | $2.87 | $0 |
| 2018-06-25 | $0.001595 | $0.002290 | $0.001593 | $0.002230 | $14.02 | $0 |
| 2018-06-26 | $0.002230 | $0.002235 | $0.001430 | $0.001552 | $16.66 | $0 |
| 2018-06-27 | $0.001551 | $0.001560 | $0.001263 | $0.001288 | $1.64 | $0 |
| 2018-06-28 | $0.001288 | $0.001292 | $0.001225 | $0.001232 | $1.10 | $0 |
| 2018-06-29 | $0.001232 | $0.002205 | $0.0008259 | $0.002168 | $1,014.76 | $0 |
| 2018-06-30 | $0.002171 | $0.002262 | $0.001335 | $0.001337 | $1.19 | $0 |