UOS Network UOS
Xếp hạng #?
10:33:14 01/09/2020
UOS Network (UOS)
Không theo dõi
Lịch sử giá UOS Network (UOS) 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 | $0.002016 | $0.002021 | $0.002014 | $0.002020 | $0 | $17,268.35 |
| 2019-12-02 | $0.002020 | $0.002020 | $0.002020 | $0.002020 | $0 | $17,268.35 |
| 2019-12-03 | $0.002020 | $0.002020 | $0.001080 | $0.001921 | $0 | $16,421.19 |
| 2019-12-04 | $0.001921 | $0.001921 | $0.001921 | $0.001921 | $0 | $16,421.19 |
| 2019-12-05 | $0.001921 | $0.001921 | $0.001921 | $0.001921 | $0 | $16,421.19 |
| 2019-12-06 | $0.001921 | $0.001921 | $0.001921 | $0.001921 | $0 | $16,421.19 |
| 2019-12-07 | $0.001921 | $0.001921 | $0.001921 | $0.001921 | $0 | $16,421.19 |
| 2019-12-08 | $0.001921 | $0.001921 | $0.001921 | $0.001921 | $0 | $16,421.19 |
| 2019-12-09 | $0.001921 | $0.001921 | $0.001921 | $0.001921 | $0 | $16,421.19 |
| 2019-12-10 | $0.001921 | $0.002521 | $0.001277 | $0.001529 | $41.85 | $13,069.74 |
| 2019-12-11 | $0.001529 | $0.002174 | $0.001060 | $0.001360 | $14,220.79 | $11,631.44 |
| 2019-12-12 | $0.001360 | $0.001800 | $0.0004761 | $0.001468 | $15,561.45 | $12,554.23 |
| 2019-12-13 | $0.001469 | $0.001670 | $0.0009356 | $0.001130 | $8,130.82 | $9,664.03 |
| 2019-12-14 | $0.001130 | $0.001749 | $0.0007952 | $0.001186 | $14,919.16 | $10,139.97 |
| 2019-12-15 | $0.001187 | $0.001313 | $0.0008295 | $0.0009002 | $13,399.99 | $7,696.52 |
| 2019-12-16 | $0.0009002 | $0.001061 | $0.0007079 | $0.0008972 | $17,539.48 | $7,670.85 |
| 2019-12-17 | $0.0008972 | $0.0009799 | $0.0008874 | $0.0009559 | $47,460.28 | $8,172.78 |
| 2019-12-18 | $0.0009559 | $0.001332 | $0.0009497 | $0.001178 | $297,376 | $10,067.19 |
| 2019-12-19 | $0.001178 | $0.001301 | $0.001058 | $0.001300 | $23,153.07 | $11,118.30 |
| 2019-12-20 | $0.001300 | $0.001307 | $0.001223 | $0.001294 | $13,322.10 | $11,062.28 |
| 2019-12-21 | $0.001294 | $0.001319 | $0.001279 | $0.001295 | $7,613.56 | $16,246.19 |
| 2019-12-22 | $0.001295 | $0.001302 | $0.001146 | $0.001151 | $10,768.69 | $14,433.88 |
| 2019-12-23 | $0.001151 | $0.001187 | $0.001019 | $0.001019 | $32,759.35 | $12,775.70 |
| 2019-12-24 | $0.001018 | $0.001038 | $0.0008628 | $0.0008670 | $14,922.49 | $10,872.49 |
| 2019-12-25 | $0.0008670 | $0.001063 | $0.0007554 | $0.0007645 | $5,628.61 | $9,587.82 |
| 2019-12-26 | $0.0007659 | $0.0008062 | $0.0007518 | $0.0007828 | $11,057.24 | $9,817.33 |
| 2019-12-27 | $0.0007829 | $0.0009156 | $0.0007620 | $0.0008150 | $11,854.51 | $10,221.02 |
| 2019-12-28 | $0.0008150 | $0.0008150 | $0.0006694 | $0.0007265 | $8,618.04 | $9,110.46 |
| 2019-12-29 | $0.0007263 | $0.001022 | $0.0007263 | $0.0008883 | $16,111.70 | $11,140.20 |
| 2019-12-30 | $0.0008889 | $0.001180 | $0.0008044 | $0.0008637 | $18,819.89 | $10,831.20 |
| 2019-12-31 | $0.0008649 | $0.0008663 | $0.0008475 | $0.0008488 | $15,392.40 | $10,644.83 |