UOS Network UOS
Xếp hạng #?
10:33:14 01/09/2020
UOS Network (UOS)
Không theo dõi
Lịch sử giá UOS Network (UOS) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.002335 | $0.002837 | $0.001996 | $0.002837 | $90.35 | $40,191.26 |
| 2020-05-02 | $0.002837 | $0.002880 | $0.002020 | $0.002872 | $106.16 | $40,696.84 |
| 2020-05-03 | $0.002875 | $0.002934 | $0.002036 | $0.002489 | $79.59 | $35,263.26 |
| 2020-05-04 | $0.002490 | $0.002862 | $0.001996 | $0.002851 | $105.80 | $40,398.56 |
| 2020-05-05 | $0.002227 | $0.002895 | $0.002038 | $0.002784 | $94.69 | $39,437.62 |
| 2020-05-06 | $0.002780 | $0.002999 | $0.002063 | $0.002587 | $79.30 | $36,652.16 |
| 2020-05-07 | $0.002587 | $0.003142 | $0.002101 | $0.002281 | $77.64 | $32,318.59 |
| 2020-05-08 | $0.002281 | $0.003199 | $0.002263 | $0.002558 | $85.27 | $36,235.95 |
| 2020-05-09 | $0.002558 | $0.003167 | $0.002195 | $0.002780 | $99.48 | $39,382.07 |
| 2020-05-10 | $0.002779 | $0.002866 | $0.001923 | $0.002713 | $96.07 | $38,439.75 |
| 2020-05-11 | $0.002715 | $0.002893 | $0.001918 | $0.002752 | $93.86 | $38,983.01 |
| 2020-05-12 | $0.002753 | $0.002864 | $0.001989 | $0.002112 | $69.36 | $29,917.30 |
| 2020-05-13 | $0.002112 | $0.002914 | $0.002045 | $0.002863 | $106.47 | $40,556.17 |
| 2020-05-14 | $0.002863 | $0.002875 | $0.001150 | $0.001849 | $59.92 | $26,194.70 |
| 2020-05-15 | $0.001849 | $0.002650 | $0.001118 | $0.001118 | $30.45 | $15,840.04 |
| 2020-05-16 | $0.001119 | $0.002797 | $0.001119 | $0.002061 | $69.66 | $29,206.49 |
| 2020-05-17 | $0.002062 | $0.002923 | $0.001140 | $0.001838 | $63.74 | $26,036.74 |
| 2020-05-18 | $0.001838 | $0.002788 | $0.001152 | $0.001460 | $46.53 | $20,683.89 |
| 2020-05-19 | $0.001459 | $0.002875 | $0.001153 | $0.001166 | $36.04 | $16,524.72 |
| 2020-05-20 | $0.001167 | $0.002049 | $0.001133 | $0.001714 | $50.78 | $24,277.70 |
| 2020-05-21 | $0.001714 | $0.002101 | $0.001135 | $0.001816 | $54.11 | $25,735.08 |
| 2020-05-22 | $0.001271 | $0.002019 | $0.001182 | $0.001378 | $32.57 | $19,518.53 |
| 2020-05-23 | $0.001378 | $0.001643 | $0.001097 | $0.001105 | $17.02 | $15,657.92 |
| 2020-05-24 | $0.001105 | $0.001393 | $0.0009847 | $0.001318 | $35.35 | $18,673.89 |
| 2020-05-25 | $0.001314 | $0.001343 | $0.0009610 | $0.001069 | $32.86 | $15,142.67 |
| 2020-05-26 | $0.001069 | $0.001347 | $0.0009649 | $0.001236 | $36.54 | $17,516.78 |
| 2020-05-27 | $0.001236 | $0.001380 | $0.0009744 | $0.001286 | $37.43 | $18,218.47 |
| 2020-05-28 | $0.001378 | $0.001425 | $0.001008 | $0.001143 | $31.50 | $16,195.37 |
| 2020-05-29 | $0.001143 | $0.001433 | $0.001032 | $0.001415 | $44.22 | $20,054.27 |
| 2020-05-30 | $0.001415 | $0.001435 | $0.001032 | $0.001067 | $27.77 | $15,113.50 |
| 2020-05-31 | $0.001067 | $0.001067 | $0.001037 | $0.001042 | $14.68 | $14,761.78 |