UOS Network UOS
Xếp hạng #?
10:33:14 01/09/2020
UOS Network (UOS)
Không theo dõi
Lịch sử giá UOS Network (UOS) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.02905 | $0.04617 | $0.02605 | $0.04608 | $103,543 | $394,000 |
| 2019-11-02 | $0.04608 | $0.04633 | $0.02811 | $0.04569 | $211,207 | $390,628 |
| 2019-11-03 | $0.04537 | $0.04587 | $0.03016 | $0.04359 | $153,016 | $372,641 |
| 2019-11-04 | $0.04326 | $0.04686 | $0.03133 | $0.04590 | $60,497.22 | $392,443 |
| 2019-11-05 | $0.04590 | $0.04612 | $0.03017 | $0.04189 | $3,170.93 | $358,115 |
| 2019-11-06 | $0.04189 | $0.04992 | $0.04173 | $0.04500 | $163,594 | $384,698 |
| 2019-11-07 | $0.04562 | $0.04599 | $0.03974 | $0.04579 | $199,636 | $391,508 |
| 2019-11-08 | $0.04585 | $0.04608 | $0.04384 | $0.04436 | $265,356 | $379,250 |
| 2019-11-09 | $0.04420 | $0.04504 | $0.04367 | $0.04406 | $176,321 | $376,682 |
| 2019-11-10 | $0.04405 | $0.04455 | $0.04305 | $0.04395 | $197,689 | $375,750 |
| 2019-11-11 | $0.04395 | $0.04402 | $0.03684 | $0.03867 | $144,360 | $330,623 |
| 2019-11-12 | $0.03869 | $0.03869 | $0.01788 | $0.03520 | $182,218 | $300,938 |
| 2019-11-13 | $0.03521 | $0.03532 | $0.02631 | $0.02642 | $146,269 | $225,913 |
| 2019-11-14 | $0.02642 | $0.03524 | $0.02610 | $0.03480 | $114,439 | $297,492 |
| 2019-11-15 | $0.03480 | $0.03819 | $0.001159 | $0.008673 | $4,186.78 | $74,148.94 |
| 2019-11-16 | $0.008656 | $0.02095 | $0.005874 | $0.007691 | $685.10 | $65,754.71 |
| 2019-11-17 | $0.007691 | $0.01266 | $0.005303 | $0.006190 | $1,299.04 | $52,922.13 |
| 2019-11-18 | $0.006192 | $0.008296 | $0.003666 | $0.004277 | $400.15 | $36,567.72 |
| 2019-11-19 | $0.004280 | $0.007742 | $0.003207 | $0.005665 | $630.47 | $48,430.15 |
| 2019-11-20 | $0.005665 | $0.007900 | $0.002458 | $0.003087 | $541.49 | $26,392.40 |
| 2019-11-21 | $0.003087 | $0.004682 | $0.002673 | $0.003094 | $183.09 | $26,448.02 |
| 2019-11-22 | $0.003094 | $0.003119 | $0.002094 | $0.002988 | $21.37 | $25,545.66 |
| 2019-11-23 | $0.002989 | $0.005362 | $0.002169 | $0.002192 | $3,265.15 | $18,742.75 |
| 2019-11-24 | $0.002192 | $0.002282 | $0.001797 | $0.001808 | $6,763.68 | $15,459.87 |
| 2019-11-25 | $0.001804 | $0.003006 | $0.001785 | $0.002366 | $177.20 | $20,229.06 |
| 2019-11-26 | $0.002365 | $0.003105 | $0.002134 | $0.002525 | $82.68 | $21,588.44 |
| 2019-11-27 | $0.002497 | $0.003258 | $0.002381 | $0.003084 | $113.10 | $26,370.53 |
| 2019-11-28 | $0.003087 | $0.003176 | $0.001957 | $0.001976 | $5,069.50 | $16,894.99 |
| 2019-11-29 | $0.001964 | $0.002435 | $0.001957 | $0.002043 | $2,012.49 | $17,470.32 |
| 2019-11-30 | $0.002043 | $0.002051 | $0.001053 | $0.002015 | $0.08016 | $17,226.84 |