UOS Network UOS
Xếp hạng #?
10:33:14 01/09/2020
UOS Network (UOS)
Không theo dõi
Lịch sử giá UOS Network (UOS) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0004806 | $0.003229 | $0.0004671 | $0.0006709 | $19,993.25 | $9,504.96 |
| 2020-04-02 | $0.0006705 | $0.002724 | $0.0006653 | $0.0006903 | $16,968.12 | $9,780.05 |
| 2020-04-03 | $0.0006900 | $0.002653 | $0.0004092 | $0.0005495 | $11,052.30 | $7,785.05 |
| 2020-04-04 | $0.0005494 | $0.002631 | $0.0005478 | $0.0009012 | $11,751.06 | $12,768.15 |
| 2020-04-05 | $0.0009018 | $0.002382 | $0.0004834 | $0.0005522 | $11,613.66 | $7,823.10 |
| 2020-04-06 | $0.0005521 | $0.002538 | $0.0005503 | $0.0007484 | $6,175.62 | $10,603.47 |
| 2020-04-07 | $0.002473 | $0.002473 | $0.0006384 | $0.0008042 | $1,145.35 | $11,393.33 |
| 2020-04-08 | $0.0008034 | $0.002499 | $0.0006300 | $0.0009203 | $524.59 | $13,038.97 |
| 2020-04-09 | $0.0009202 | $0.002483 | $0.0007486 | $0.002263 | $70.80 | $32,062.63 |
| 2020-04-10 | $0.002262 | $0.002473 | $0.001701 | $0.001854 | $66.20 | $26,263.94 |
| 2020-04-11 | $0.001854 | $0.002352 | $0.001695 | $0.002260 | $76.56 | $32,019.04 |
| 2020-04-12 | $0.002261 | $0.002415 | $0.001702 | $0.002159 | $72.23 | $30,588.99 |
| 2020-04-13 | $0.002157 | $0.002301 | $0.001672 | $0.002257 | $149.86 | $31,980.14 |
| 2020-04-14 | $0.002257 | $0.002296 | $0.002202 | $0.002258 | $17.84 | $31,986.99 |
| 2020-04-15 | $0.002255 | $0.002286 | $0.002186 | $0.002189 | $0.9108 | $31,018.49 |
| 2020-04-16 | $0.002189 | $0.002198 | $0.002160 | $0.002198 | $0 | $31,143.91 |
| 2020-04-17 | $0.002198 | $0.002198 | $0.002198 | $0.002198 | $0 | $31,143.91 |
| 2020-04-18 | $0.002198 | $0.002396 | $0.002198 | $0.002392 | $8.94 | $33,888.89 |
| 2020-04-19 | $0.002391 | $0.002399 | $0.002360 | $0.002379 | $0 | $33,711.09 |
| 2020-04-20 | $0.002379 | $0.002803 | $0.002325 | $0.002475 | $27.03 | $35,069.12 |
| 2020-04-21 | $0.002750 | $0.002766 | $0.002320 | $0.002610 | $80.13 | $36,984.22 |
| 2020-04-22 | $0.002610 | $0.002857 | $0.002332 | $0.002629 | $75.38 | $37,242.54 |
| 2020-04-23 | $0.002629 | $0.002848 | $0.002404 | $0.002523 | $67.75 | $35,741.36 |
| 2020-04-24 | $0.002523 | $0.002796 | $0.002478 | $0.002565 | $67.28 | $36,338.04 |
| 2020-04-25 | $0.002565 | $0.002803 | $0.002553 | $0.002647 | $57.38 | $37,501.25 |
| 2020-04-26 | $0.002647 | $0.002744 | $0.001743 | $0.002377 | $80.82 | $33,681.02 |
| 2020-04-27 | $0.002382 | $0.002481 | $0.001770 | $0.002103 | $70.04 | $29,788.72 |
| 2020-04-28 | $0.002103 | $0.002497 | $0.001775 | $0.002262 | $79.76 | $32,049.84 |
| 2020-04-29 | $0.002261 | $0.002839 | $0.001791 | $0.002551 | $86.11 | $36,142.47 |
| 2020-04-30 | $0.002548 | $0.002986 | $0.001997 | $0.002335 | $73.59 | $33,077.45 |