UOS Network UOS
Xếp hạng #?
10:33:14 01/09/2020
UOS Network (UOS)
Không theo dõi
Lịch sử giá UOS Network (UOS) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.002991 | $0.003024 | $0.001216 | $0.001503 | $43,824.81 | $21,252.64 |
| 2020-02-02 | $0.001503 | $0.001792 | $0.001474 | $0.001683 | $61,660.13 | $23,795.38 |
| 2020-02-03 | $0.001683 | $0.001720 | $0.0009321 | $0.001303 | $56,420.94 | $18,419.74 |
| 2020-02-04 | $0.001303 | $0.001670 | $0.001101 | $0.001195 | $44,978.15 | $16,895.74 |
| 2020-02-05 | $0.001195 | $0.001296 | $0.0009260 | $0.001156 | $44,240.67 | $16,343.69 |
| 2020-02-06 | $0.001156 | $0.001962 | $0.001147 | $0.001851 | $67,398.61 | $26,181.57 |
| 2020-02-07 | $0.001852 | $0.001869 | $0.0009787 | $0.001765 | $48,978.19 | $24,953.63 |
| 2020-02-08 | $0.001764 | $0.001852 | $0.001075 | $0.001777 | $59,200.97 | $25,130.48 |
| 2020-02-09 | $0.001777 | $0.001925 | $0.001009 | $0.001824 | $62,885.51 | $25,792.79 |
| 2020-02-10 | $0.001825 | $0.001832 | $0.001083 | $0.001776 | $32,811.09 | $25,108.68 |
| 2020-02-11 | $0.001775 | $0.001959 | $0.0009773 | $0.001736 | $36,922.45 | $24,546.19 |
| 2020-02-12 | $0.001736 | $0.001963 | $0.001444 | $0.001863 | $50,458.80 | $26,341.02 |
| 2020-02-13 | $0.001863 | $0.001969 | $0.001555 | $0.001738 | $60,361.34 | $24,574.48 |
| 2020-02-14 | $0.001738 | $0.02673 | $0.001730 | $0.002885 | $23,186.87 | $40,798.40 |
| 2020-02-15 | $0.002885 | $0.02646 | $0.002884 | $0.02414 | $1,222.19 | $341,340 |
| 2020-02-16 | $0.02414 | $0.02856 | $0.001909 | $0.02403 | $870.59 | $339,869 |
| 2020-02-17 | $0.02405 | $0.02452 | $0.001966 | $0.001987 | $39,354.87 | $28,103.17 |
| 2020-02-18 | $0.001986 | $0.01389 | $0.001885 | $0.002022 | $66,382.15 | $28,589.95 |
| 2020-02-19 | $0.002022 | $0.01322 | $0.001823 | $0.002038 | $54,732.58 | $28,817.75 |
| 2020-02-20 | $0.002037 | $0.01801 | $0.001972 | $0.002038 | $49,503.65 | $28,825.76 |
| 2020-02-21 | $0.002037 | $0.01795 | $0.002013 | $0.002096 | $36,934.62 | $29,634.79 |
| 2020-02-22 | $0.002096 | $0.01812 | $0.002087 | $0.01548 | $563.13 | $218,921 |
| 2020-02-23 | $0.01548 | $0.01636 | $0.002181 | $0.002181 | $8,202.66 | $30,840.35 |
| 2020-02-24 | $0.002184 | $0.01114 | $0.001869 | $0.001923 | $19,900.82 | $27,240.54 |
| 2020-02-25 | $0.001923 | $0.01138 | $0.001762 | $0.001762 | $34,015.53 | $24,962.62 |
| 2020-02-26 | $0.001762 | $0.01677 | $0.001674 | $0.001751 | $49,964.67 | $24,808.88 |
| 2020-02-27 | $0.001751 | $0.01605 | $0.001708 | $0.001748 | $43,715.61 | $24,767.24 |
| 2020-02-28 | $0.001748 | $0.01596 | $0.001435 | $0.001859 | $23,331.09 | $26,336.05 |
| 2020-02-29 | $0.001858 | $0.01370 | $0.001616 | $0.001748 | $34,130.31 | $24,765.93 |