ugChain UGC
Xếp hạng #?
12:43:16 17/09/2020
ugChain (UGC)
Không theo dõi
Lịch sử giá ugChain (UGC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001660 | $0.001671 | $0.001588 | $0.001658 | $210,509 | $943,108 |
| 2019-12-02 | $0.001658 | $0.001667 | $0.001560 | $0.001572 | $199,769 | $894,354 |
| 2019-12-03 | $0.001572 | $0.001681 | $0.001556 | $0.001635 | $139,786 | $930,017 |
| 2019-12-04 | $0.001635 | $0.001707 | $0.001513 | $0.001698 | $108,719 | $966,177 |
| 2019-12-05 | $0.001698 | $0.001886 | $0.001690 | $0.001749 | $149,896 | $994,866 |
| 2019-12-06 | $0.001749 | $0.001801 | $0.001713 | $0.001740 | $129,517 | $989,890 |
| 2019-12-07 | $0.001740 | $0.001773 | $0.001655 | $0.001753 | $1,794.50 | $997,135 |
| 2019-12-08 | $0.001753 | $0.002028 | $0.001729 | $0.001820 | $156,862 | $1,035,118 |
| 2019-12-09 | $0.001819 | $0.001852 | $0.0007841 | $0.0008002 | $91,392.72 | $455,210 |
| 2019-12-10 | $0.0008000 | $0.0008740 | $0.0005086 | $0.0005155 | $46,002.94 | $293,231 |
| 2019-12-11 | $0.0005156 | $0.0005953 | $0.0003839 | $0.0004986 | $14,044.11 | $283,644 |
| 2019-12-12 | $0.0004985 | $0.0008088 | $0.0004969 | $0.0005519 | $44,190.25 | $313,951 |
| 2019-12-13 | $0.0005519 | $0.0006109 | $0.0004076 | $0.0005368 | $31,555.00 | $305,369 |
| 2019-12-14 | $0.0005368 | $0.0006173 | $0.0005063 | $0.0005106 | $24,588.97 | $290,427 |
| 2019-12-15 | $0.0005108 | $0.0005113 | $0.0005073 | $0.0005073 | $0 | $288,582 |
| 2019-12-16 | $0.0005073 | $0.0005073 | $0.0005073 | $0.0005073 | $0 | $288,582 |
| 2019-12-17 | $0.0005073 | $0.0005073 | $0.0005073 | $0.0005073 | $0 | $288,582 |
| 2019-12-18 | $0.0005073 | $0.0005073 | $0.0005073 | $0.0005073 | $0 | $288,582 |
| 2019-12-19 | $0.0005073 | $0.0005073 | $0.0005073 | $0.0005073 | $0 | $288,582 |
| 2019-12-20 | $0.0005073 | $0.0005073 | $0.0005073 | $0.0005073 | $0 | $288,582 |
| 2019-12-21 | $0.0005073 | $0.0005073 | $0.0005073 | $0.0005073 | $0 | $288,582 |
| 2019-12-22 | $0.0005073 | $0.0005073 | $0.0005073 | $0.0005073 | $0 | $288,582 |
| 2019-12-23 | $0.0005073 | $0.0005073 | $0.0005073 | $0.0005073 | $0 | $288,582 |
| 2019-12-24 | $0.0005073 | $0.0005073 | $0.0005073 | $0.0005073 | $0 | $288,582 |
| 2019-12-25 | $0.0005073 | $0.0005073 | $0.0005073 | $0.0005073 | $0 | $288,582 |
| 2019-12-26 | $0.0005073 | $0.0005073 | $0.0005073 | $0.0005073 | $0 | $288,582 |
| 2019-12-27 | $0.0005073 | $0.0005073 | $0.0005073 | $0.0005073 | $0 | $288,582 |
| 2019-12-28 | $0.0005073 | $0.0005073 | $0.0005073 | $0.0005073 | $0 | $288,582 |
| 2019-12-29 | $0.0005073 | $0.0005073 | $0.0005073 | $0.0005073 | $0 | $288,582 |
| 2019-12-30 | $0.0005073 | $0.0005073 | $0.0005073 | $0.0005073 | $0 | $288,582 |
| 2019-12-31 | $0.0005073 | $0.0005073 | $0.0005073 | $0.0005073 | $0 | $288,582 |