UOS Network UOS
Xếp hạng #?
10:33:14 01/09/2020
UOS Network (UOS)
Không theo dõi
Lịch sử giá UOS Network (UOS) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0008487 | $0.001150 | $0.0006651 | $0.0008058 | $179.65 | $10,105.97 |
| 2020-01-02 | $0.0007717 | $0.0009228 | $0.0007212 | $0.0007356 | $91.02 | $9,225.68 |
| 2020-01-03 | $0.0007360 | $0.0009402 | $0.0005896 | $0.0008032 | $375.58 | $10,073.11 |
| 2020-01-04 | $0.0008028 | $0.0008155 | $0.0005900 | $0.0008085 | $306.75 | $10,138.85 |
| 2020-01-05 | $0.0008078 | $0.0008233 | $0.0007424 | $0.0008145 | $1,925.13 | $10,214.37 |
| 2020-01-06 | $0.0008152 | $0.0008560 | $0.0008150 | $0.0008545 | $6,761.80 | $10,716.25 |
| 2020-01-07 | $0.0008545 | $0.0008988 | $0.0005546 | $0.0008970 | $4,012.32 | $11,249.06 |
| 2020-01-08 | $0.0008970 | $0.001006 | $0.0005798 | $0.0007263 | $1,470.43 | $10,270.28 |
| 2020-01-09 | $0.0007251 | $0.0008639 | $0.0005586 | $0.0006308 | $4,121.82 | $8,920.49 |
| 2020-01-10 | $0.0006314 | $0.0007239 | $0.0005484 | $0.0006541 | $6,232.71 | $9,249.47 |
| 2020-01-11 | $0.0006543 | $0.0008081 | $0.0005619 | $0.0005625 | $6,525.09 | $7,954.66 |
| 2020-01-12 | $0.0005624 | $0.0007315 | $0.0005600 | $0.0006559 | $6,495.72 | $9,274.49 |
| 2020-01-13 | $0.0006565 | $0.0008157 | $0.0005700 | $0.0005705 | $4,578.73 | $8,068.12 |
| 2020-01-14 | $0.0005711 | $0.001205 | $0.0005131 | $0.0006219 | $8,445.09 | $8,793.73 |
| 2020-01-15 | $0.0006209 | $0.001148 | $0.0006094 | $0.0006191 | $11,766.91 | $8,754.42 |
| 2020-01-16 | $0.0006192 | $0.001122 | $0.0006040 | $0.0006984 | $14,772.66 | $9,875.84 |
| 2020-01-17 | $0.0006984 | $0.001158 | $0.0006946 | $0.0007140 | $25,366.77 | $10,096.35 |
| 2020-01-18 | $0.0007138 | $0.001073 | $0.0007066 | $0.0007148 | $26,287.00 | $10,107.71 |
| 2020-01-19 | $0.0007145 | $0.001190 | $0.0006043 | $0.0006109 | $13,968.14 | $8,638.66 |
| 2020-01-20 | $0.0006109 | $0.0007770 | $0.0006000 | $0.0006054 | $16,276.59 | $8,561.40 |
| 2020-01-21 | $0.0006052 | $0.0007794 | $0.0003470 | $0.0006124 | $20,142.12 | $8,659.80 |
| 2020-01-22 | $0.0006123 | $0.0006986 | $0.0006038 | $0.0006080 | $24,594.36 | $8,598.24 |
| 2020-01-23 | $0.0006081 | $0.0009187 | $0.0004292 | $0.0005053 | $16,521.43 | $7,145.69 |
| 2020-01-24 | $0.0005053 | $0.0008372 | $0.0004985 | $0.0005917 | $22,078.54 | $8,367.57 |
| 2020-01-25 | $0.0005916 | $0.001089 | $0.0004998 | $0.0009193 | $33,290.19 | $13,000.48 |
| 2020-01-26 | $0.0009193 | $0.0009464 | $0.0004186 | $0.0009460 | $12,496.80 | $13,377.76 |
| 2020-01-27 | $0.0009466 | $0.001371 | $0.0006092 | $0.001070 | $15,814.67 | $15,135.72 |
| 2020-01-28 | $0.001070 | $0.001172 | $0.0008119 | $0.001125 | $29,576.68 | $15,915.44 |
| 2020-01-29 | $0.001125 | $0.001130 | $0.0008424 | $0.001115 | $1,424.22 | $15,762.37 |
| 2020-01-30 | $0.001114 | $0.002809 | $0.0009255 | $0.001905 | $66,419.12 | $26,935.96 |
| 2020-01-31 | $0.001905 | $0.006520 | $0.001405 | $0.002990 | $74,282.07 | $42,278.12 |