UOS Network UOS
Xếp hạng #?
10:33:14 01/09/2020
UOS Network (UOS)
Không theo dõi
Lịch sử giá UOS Network (UOS) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.001746 | $0.01536 | $0.001690 | $0.001732 | $36,315.75 | $24,539.85 |
| 2020-03-02 | $0.001732 | $0.01369 | $0.001634 | $0.001637 | $43,286.75 | $23,192.21 |
| 2020-03-03 | $0.001635 | $0.008343 | $0.001598 | $0.001617 | $51,029.01 | $22,913.31 |
| 2020-03-04 | $0.001617 | $0.006493 | $0.001604 | $0.001703 | $44,832.30 | $24,121.91 |
| 2020-03-05 | $0.001703 | $0.001797 | $0.001703 | $0.001758 | $39,931.69 | $24,909.88 |
| 2020-03-06 | $0.001758 | $0.001768 | $0.001658 | $0.001689 | $34,998.52 | $23,925.13 |
| 2020-03-07 | $0.001689 | $0.007835 | $0.001421 | $0.001768 | $23,614.78 | $25,052.03 |
| 2020-03-08 | $0.001768 | $0.007065 | $0.001552 | $0.001554 | $41,070.24 | $22,015.19 |
| 2020-03-09 | $0.001553 | $0.005352 | $0.001276 | $0.001440 | $38,497.22 | $20,394.64 |
| 2020-03-10 | $0.001441 | $0.004847 | $0.001338 | $0.001355 | $42,829.12 | $19,199.63 |
| 2020-03-11 | $0.001355 | $0.001367 | $0.001183 | $0.001276 | $43,171.90 | $18,072.94 |
| 2020-03-12 | $0.001276 | $0.001280 | $0.0007914 | $0.0007947 | $24,855.14 | $11,259.33 |
| 2020-03-13 | $0.0007942 | $0.003577 | $0.0006548 | $0.0008970 | $29,439.74 | $12,709.05 |
| 2020-03-14 | $0.0009011 | $0.0009107 | $0.0008356 | $0.0008512 | $10,762.65 | $12,059.85 |
| 2020-03-15 | $0.0008512 | $0.003548 | $0.0008393 | $0.003111 | $117.21 | $44,081.75 |
| 2020-03-16 | $0.003111 | $0.003337 | $0.0008436 | $0.0008606 | $3,799.86 | $12,192.47 |
| 2020-03-17 | $0.0008608 | $0.002118 | $0.0007598 | $0.0008423 | $26,225.48 | $11,933.28 |
| 2020-03-18 | $0.0008384 | $0.002873 | $0.0007856 | $0.0008455 | $24,492.63 | $11,979.47 |
| 2020-03-19 | $0.0008455 | $0.003337 | $0.0008007 | $0.001005 | $21,282.03 | $14,233.84 |
| 2020-03-20 | $0.001004 | $0.004166 | $0.0009670 | $0.003475 | $126.84 | $49,226.21 |
| 2020-03-21 | $0.003475 | $0.003654 | $0.002932 | $0.003024 | $111.17 | $42,841.93 |
| 2020-03-22 | $0.003028 | $0.003684 | $0.002762 | $0.002799 | $100.46 | $39,661.66 |
| 2020-03-23 | $0.002799 | $0.003610 | $0.002724 | $0.003088 | $97.38 | $43,752.26 |
| 2020-03-24 | $0.003087 | $0.003803 | $0.001066 | $0.001091 | $22,554.57 | $15,457.43 |
| 2020-03-25 | $0.001090 | $0.003289 | $0.001013 | $0.001144 | $31,160.30 | $16,208.08 |
| 2020-03-26 | $0.001144 | $0.003698 | $0.001076 | $0.001151 | $31,527.77 | $16,305.37 |
| 2020-03-27 | $0.001151 | $0.003489 | $0.001104 | $0.001106 | $32,431.98 | $15,670.49 |
| 2020-03-28 | $0.001107 | $0.003272 | $0.001048 | $0.001071 | $25,691.92 | $15,175.83 |
| 2020-03-29 | $0.001071 | $0.001071 | $0.0001856 | $0.0006586 | $26,417.48 | $9,330.26 |
| 2020-03-30 | $0.0006574 | $0.003220 | $0.0002632 | $0.0005311 | $18,846.73 | $7,523.85 |
| 2020-03-31 | $0.0005293 | $0.003305 | $0.0004058 | $0.0004806 | $8,077.80 | $6,808.75 |