UOS Network UOS
Xếp hạng #?
10:33:14 01/09/2020
UOS Network (UOS)
Không theo dõi
Lịch sử giá UOS Network (UOS) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.03812 | $0.03860 | $0.02365 | $0.02393 | $806.42 | $204,141 |
| 2019-10-02 | $0.02393 | $0.03791 | $0.02393 | $0.03789 | $8,108.81 | $323,282 |
| 2019-10-03 | $0.03789 | $0.03795 | $0.03695 | $0.03758 | $9,919.85 | $320,631 |
| 2019-10-04 | $0.03758 | $0.03813 | $0.03751 | $0.03788 | $15,211.97 | $323,192 |
| 2019-10-05 | $0.03788 | $0.03794 | $0.03596 | $0.03608 | $5,724.41 | $307,842 |
| 2019-10-06 | $0.03609 | $0.03665 | $0.03260 | $0.03483 | $3,768.25 | $297,117 |
| 2019-10-07 | $0.03476 | $0.03771 | $0.03381 | $0.03733 | $8,451.62 | $318,491 |
| 2019-10-08 | $0.03732 | $0.03751 | $0.03489 | $0.03679 | $6,184.35 | $313,876 |
| 2019-10-09 | $0.03678 | $0.03886 | $0.03672 | $0.03758 | $5,503.84 | $320,611 |
| 2019-10-10 | $0.03758 | $0.04709 | $0.03677 | $0.04545 | $11,986.08 | $387,788 |
| 2019-10-11 | $0.04526 | $0.04895 | $0.04445 | $0.04773 | $12,740.75 | $407,169 |
| 2019-10-12 | $0.04772 | $0.04849 | $0.04498 | $0.04670 | $12,821.86 | $398,443 |
| 2019-10-13 | $0.04647 | $0.04917 | $0.04419 | $0.04850 | $23,307.11 | $413,745 |
| 2019-10-14 | $0.04850 | $0.04914 | $0.04715 | $0.04808 | $15,243.43 | $411,087 |
| 2019-10-15 | $0.04812 | $0.04998 | $0.04635 | $0.04666 | $26,597.73 | $398,941 |
| 2019-10-16 | $0.04666 | $0.04666 | $0.04176 | $0.04508 | $36,451.65 | $385,390 |
| 2019-10-17 | $0.04508 | $0.04749 | $0.04412 | $0.04749 | $52,619.54 | $406,057 |
| 2019-10-18 | $0.04732 | $0.05639 | $0.04645 | $0.04687 | $28,314.40 | $400,756 |
| 2019-10-19 | $0.04669 | $0.04693 | $0.04516 | $0.04557 | $10,137.07 | $389,632 |
| 2019-10-20 | $0.04565 | $0.04574 | $0.04395 | $0.04534 | $7,112.78 | $387,616 |
| 2019-10-21 | $0.04534 | $0.04578 | $0.02905 | $0.03944 | $5,511.81 | $337,192 |
| 2019-10-22 | $0.03940 | $0.03974 | $0.03494 | $0.03660 | $12,509.25 | $312,950 |
| 2019-10-23 | $0.03660 | $0.03678 | $0.03504 | $0.03626 | $6,422.54 | $309,992 |
| 2019-10-24 | $0.03627 | $0.04077 | $0.03603 | $0.03967 | $7,008.50 | $339,160 |
| 2019-10-25 | $0.03967 | $0.04554 | $0.03919 | $0.04438 | $6,944.45 | $379,463 |
| 2019-10-26 | $0.04435 | $0.05317 | $0.02873 | $0.03525 | $1,984.90 | $301,394 |
| 2019-10-27 | $0.03525 | $0.03889 | $0.03341 | $0.03856 | $3,748.83 | $329,656 |
| 2019-10-28 | $0.03854 | $0.04206 | $0.03853 | $0.04198 | $8,756.40 | $358,881 |
| 2019-10-29 | $0.04198 | $0.04410 | $0.04117 | $0.04386 | $9,879.82 | $375,018 |
| 2019-10-30 | $0.04390 | $0.05020 | $0.04390 | $0.05006 | $918,977 | $428,015 |
| 2019-10-31 | $0.05007 | $0.05147 | $0.02603 | $0.02907 | $862.02 | $248,544 |