Name: UG Token
Price: 0.461535 USD

Overview Charts Trading Exchanges Historical Data

UG Token (UGT)

Market capitalization: 0

Rank # 1324 | Coin not mineable

3.51 12.81%

UGT

USD

Volume (24h): 3 275 568

Circulating Supply: 0 UGT

Max Supply: 0 UGT

Date	Open	High	Low	Close	Volume
April 20, 2018	0.54	0.56	0.53	0.56	520 933
April 19, 2018	0.5	0.54	0.5	0.54	503 891
April 18, 2018	0.48	0.5	0.48	0.5	465 142
April 17, 2018	0.49	0.49	0.48	0.48	446 126
April 16, 2018	0.51	0.51	0.47	0.49	453 288
April 15, 2018	0.48	0.51	0.48	0.51	472 541
April 14, 2018	0.47	0.49	0.46	0.48	445 328
April 13, 2018	0.47	0.5	0.46	0.47	436 644
April 12, 2018	0.41	0.47	0.4	0.47	437 721
April 11, 2018	0.39	0.41	0.39	0.41	383 591
April 10, 2018	0.38	0.4	0.37	0.39	367 677
April 09, 2018	0.38	0.41	0.37	0.38	351 536
April 08, 2018	0.37	0.38	0.37	0.38	353 900
April 07, 2018	0.35	0.37	0.35	0.37	341 470
April 06, 2018	0.36	0.37	0.35	0.35	328 057
April 05, 2018	0.36	0.37	0.35	0.36	339 877
April 04, 2018	0.4	0.4	0.36	0.36	339 663
April 03, 2018	0.37	0.4	0.37	0.4	369 728
April 02, 2018	0.36	0.38	0.36	0.37	344 678
April 01, 2018	0.38	0.38	0.35	0.36	337 386
March 31, 2018	0.38	0.4	0.37	0.38	352 197
March 30, 2018	0.37	0.39	0.35	0.38	350 656
March 29, 2018	0.42	0.43	0.36	0.37	343 758
March 28, 2018	0.43	0.44	0.42	0.42	395 421
March 27, 2018	0.46	0.47	0.43	0.43	397 792
March 26, 2018	0.5	0.5	0.45	0.46	433 070
March 25, 2018	0.49	0.51	0.49	0.5	464 165
March 24, 2018	0.52	0.52	0.5	0.5	466 546
March 23, 2018	0.51	0.51	0.48	0.51	476 343
March 22, 2018	0.53	0.55	0.49	0.51	477 205
March 21, 2018	0.53	0.56	0.52	0.53	495 099
March 20, 2018	0.53	0.54	0.49	0.53	491 236
March 19, 2018	0.51	0.53	0.49	0.52	488 631
March 18, 2018	0.52	0.53	0.43	0.51	478 458
March 17, 2018	0.57	0.58	0.52	0.52	489 052
March 16, 2018	0.58	0.59	0.56	0.57	532 763
March 15, 2018	0.59	0.59	0.55	0.58	541 610
March 14, 2018	0.66	0.67	0.56	0.59	546 314
March 13, 2018	0.67	0.68	0.65	0.66	611 519
March 12, 2018	0.69	0.7	0.65	0.67	621 667
March 11, 2018	0.65	0.7	0.64	0.69	641 658
March 10, 2018	0.69	0.71	0.65	0.65	610 759
March 09, 2018	0.67	0.69	0.61	0.69	646 037
March 08, 2018	0.71	0.73	0.66	0.67	623 387
March 07, 2018	0.78	0.78	0.69	0.71	665 716
March 06, 2018	0.81	0.81	0.77	0.78	724 487
March 05, 2018	0.82	0.82	0.81	0.81	755 372
March 04, 2018	0.81	0.82	0.8	0.82	764 922
March 03, 2018	0.81	0.82	0.81	0.81	757 916
March 02, 2018	0.83	0.83	0.81	0.81	758 419
March 01, 2018	0.81	0.83	0.81	0.83	770 757
February 28, 2018	0.83	0.84	0.81	0.81	757 711
February 27, 2018	0.82	0.85	0.82	0.83	776 936
February 26, 2018	0.8	0.83	0.8	0.82	766 964
February 25, 2018	0.79	0.8	0.78	0.8	744 454
February 24, 2018	0.81	0.83	0.77	0.79	740 519
February 23, 2018	0.76	0.83	0.75	0.81	760 441
February 22, 2018	0.8	0.83	0.75	0.77	714 572
February 21, 2018	0.84	0.86	0.78	0.8	745 758
February 20, 2018	0.86	0.89	0.84	0.84	787 436
February 19, 2018	0.87	0.93	0.85	0.86	986 160
February 18, 2018	0.92	0.93	0.87	0.87	814 705
February 17, 2018	0.89	0.93	0.89	0.92	863 082
February 16, 2018	0.88	0.9	0.86	0.89	831 131
February 15, 2018	0.87	0.9	0.86	0.88	826 099
February 14, 2018	0.8	0.88	0.8	0.87	817 483
February 13, 2018	0.82	0.82	0.78	0.8	751 932
February 12, 2018	0.77	0.83	0.77	0.82	779 218
February 11, 2018	0.81	0.81	0.74	0.77	719 938
February 10, 2018	0.83	0.86	0.78	0.81	759 866
February 09, 2018	0.77	0.83	0.75	0.83	781 509
February 08, 2018	0.71	0.8	0.71	0.77	722 511
February 07, 2018	0.75	0.81	0.68	0.71	668 575
February 06, 2018	0.66	0.76	0.54	0.75	702 202
February 05, 2018	0.79	0.81	0.6	0.66	614 990
February 04, 2018	0.92	0.92	0.75	0.79	740 764
February 03, 2018	0.87	0.95	0.8	0.92	864 402
February 02, 2018	0.97	0.97	0.71	0.87	810 594
February 01, 2018	1.05	1.09	0.91	0.98	924 758
January 31, 2018	1.01	1.07	0.98	1.05	984 377
January 30, 2018	1.11	1.12	0.99	1	938 865
January 29, 2018	1.17	1.18	1.09	1.11	1 044 910
January 28, 2018	1.07	1.18	1.05	1.17	1 111 440
January 27, 2018	1	1.09	0.99	1.06	1 126 070
January 26, 2018	1	1.03	0.94	1	934 654
January 25, 2018	1.01	1.05	0.98	1	953 444
January 24, 2018	0.95	1.01	0.92	1.01	943 596
January 23, 2018	0.95	0.98	0.88	0.95	888 106
January 22, 2018	1.01	1.04	0.88	0.96	896 023
January 21, 2018	1.13	1.13	0.99	1.01	946 131
January 20, 2018	1.06	1.29	1.05	1.12	1 055 360
January 19, 2018	0.97	1.2	0.94	1.06	1 029 950
January 18, 2018	0.97	1.04	0.91	0.98	919 635
January 17, 2018	1.01	1.06	0.73	0.96	899 704
January 16, 2018	1.22	1.22	0.83	1.01	957 226
January 15, 2018	1.3	1.32	1.22	1.22	1 139 030
January 14, 2018	1.34	1.35	1.23	1.3	1 229 790
January 13, 2018	1.2	1.37	1.2	1.34	1 251 150
January 12, 2018	1.1	1.23	1.06	1.2	1 126 130
January 11, 2018	1.2	1.27	1.07	1.09	1 029 260
January 10, 2018	1.24	1.33	1.16	1.2	1 119 410
January 09, 2018	1.16	1.26	1.13	1.24	1 158 680
January 08, 2018	1.3	1.37	1.05	1.16	1 061 420
January 07, 2018	1.38	1.44	1.14	1.3	1 117 690
January 06, 2018	0.93	1.53	0.92	1.36	1 008 970
January 05, 2018	0.9	0.97	0.89	0.93	877 854
January 04, 2018	0.89	0.95	0.87	0.9	858 571
January 03, 2018	0.82	0.9	0.81	0.89	855 248
January 02, 2018	0.72	0.84	0.72	0.81	764 128
January 01, 2018	0.7	0.73	0.69	0.72	682 929
December 31, 2017	0.66	0.71	0.65	0.71	658 784
December 30, 2017	0.7	0.7	0.63	0.67	621 880
December 29, 2017	0.68	0.72	0.68	0.7	656 877
December 28, 2017	0.7	0.7	0.64	0.68	633 241
December 27, 2017	0.71	0.73	0.67	0.7	658 579
December 26, 2017	0.69	0.73	0.69	0.71	673 968
December 25, 2017	0.64	0.71	0.64	0.69	647 368
December 24, 2017	0.67	0.67	0.58	0.64	597 019
December 23, 2017	0.63	0.71	0.62	0.66	620 013
December 22, 2017	0.75	0.75	0.47	0.62	582 712
December 21, 2017	0.76	0.8	0.73	0.75	702 287
December 20, 2017	0.77	0.79	0.69	0.76	710 658
December 19, 2017	0.75	0.83	0.74	0.78	734 747
December 18, 2017	0.69	0.76	0.65	0.75	706 208
December 17, 2017	0.66	0.7	0.66	0.69	642 377
December 16, 2017	0.65	0.68	0.65	0.66	615 991
December 15, 2017	0.66	0.66	0.58	0.65	607 354
December 14, 2017	0.66	0.72	0.63	0.66	615 871
December 13, 2017	0.64	0.69	0.55	0.67	474 307
December 12, 2017	0.49	0.64	0.46	0.64	353 200
December 11, 2017	0.43	0.49	0.39	0.49	371 000
December 10, 2017	0.45	0.5	0.33	0.43	224 517
December 09, 2017	0.42	0.49	0.41	0.45	239 291
December 08, 2017	0.4	0.44	0.39	0.42	44 305
December 07, 2017	0.4	0.42	0.39	0.4	55 727
December 06, 2017	0.44	0.45	0.39	0.4	125 686
December 05, 2017	0.43	0.46	0.43	0.44	140 737
December 04, 2017	0.45	0.46	0.42	0.43	132 315
December 03, 2017	0.44	0.49	0.44	0.45	90 534
December 02, 2017	0.45	0.46	0.44	0.44	38 202
December 01, 2017	0.43	0.46	0.41	0.45	62 389
November 30, 2017	0.42	0.45	0.38	0.43	164 650
November 29, 2017	0.45	0.5	0.4	0.41	136 573
November 28, 2017	0.47	0.47	0.45	0.45	116 868
November 27, 2017	0.44	0.48	0.43	0.47	172 163
November 26, 2017	0.45	0.45	0.42	0.44	102 031
November 25, 2017	0.46	0.47	0.43	0.45	184 271
November 24, 2017	0.38	0.46	0.38	0.46	193 357
November 23, 2017	0.35	0.42	0.34	0.38	136 765
November 22, 2017	0.35	0.37	0.33	0.35	126 328
November 21, 2017	0.34	0.36	0.32	0.35	56 237
November 20, 2017	0.35	0.36	0.33	0.34	147 973
November 19, 2017	0.33	0.37	0.32	0.35	104 938
November 18, 2017	0.33	0.33	0.32	0.33	63 213
November 17, 2017	0.32	0.34	0.31	0.33	158 981
November 16, 2017	0.33	0.34	0.32	0.32	124 797
November 15, 2017	0.36	0.36	0.32	0.33	38 782
November 14, 2017	0.35	0.37	0.32	0.36	121 682
November 13, 2017	0.34	0.37	0.33	0.35	84 082
November 12, 2017	0.45	0.45	0.3	0.34	133 316
November 11, 2017	0.37	0.64	0.33	0.45	2 896 410
November 10, 2017	0.38	0.41	0.36	0.37	113 967
November 09, 2017	0.36	0.41	0.36	0.38	129 318
November 08, 2017	0.35	0.37	0.32	0.36	83 457
November 07, 2017	0.39	0.4	0.31	0.35	192 468
November 06, 2017	0.38	0.4	0.36	0.39	100 777
November 05, 2017	0.41	0.41	0.38	0.38	140 566
November 04, 2017	0.42	0.42	0.4	0.4	122 770
November 03, 2017	0.39	0.42	0.37	0.42	124 679
November 02, 2017	0.38	0.43	0.34	0.38	201 267
November 01, 2017	0.37	0.43	0.3	0.38	216 020
October 31, 2017	0.38	0.38	0.31	0.37	115 440
October 30, 2017	0.38	0.4	0.35	0.38	130 454
October 29, 2017	0.35	0.42	0.35	0.38	109 461
October 28, 2017	0.35	0.4	0.35	0.35	65 857
October 27, 2017	0.37	0.39	0.34	0.35	41 001
October 26, 2017	0.34	0.37	0.33	0.37	68 014
October 25, 2017	0.3	0.36	0.29	0.34	57 368
October 24, 2017	0.31	0.35	0.3	0.3	77 223
October 23, 2017	0.32	0.34	0.3	0.31	76 565
October 22, 2017	0.32	0.33	0.3	0.32	80 693
October 21, 2017	0.34	0.34	0.31	0.32	76 772
October 20, 2017	0.34	0.35	0.32	0.34	110 694
October 19, 2017	0.36	0.36	0.33	0.34	96 470
October 18, 2017	0.37	0.37	0.34	0.36	121 598
October 17, 2017	0.37	0.43	0.36	0.4	8 302
October 16, 2017	0.36	0.53	0.35	0.37	27 571
October 15, 2017	0.32	0.56	0.32	0.36	34 715
October 14, 2017	0.33	0.34	0.32	0.32	17 131
October 13, 2017	0.29	0.33	0.28	0.33	24 701
October 12, 2017	0.29	0.3	0.29	0.29	16 621
October 11, 2017	0.28	0.29	0.28	0.29	5 857
October 10, 2017	0.28	0.3	0.28	0.28	9 718
October 09, 2017	0.29	0.29	0.27	0.28	7 818
October 08, 2017	0.31	0.31	0.29	0.29	5 237
October 07, 2017	0.3	0.31	0.29	0.31	15 633
October 06, 2017	0.3	0.3	0.29	0.3	7 211
October 05, 2017	0.3	0.3	0.29	0.3	6 443
October 04, 2017	0.29	0.3	0.29	0.3	1 790
October 03, 2017	0.3	0.31	0.29	0.29	11 280
October 02, 2017	0.31	0.32	0.3	0.3	5 576
October 01, 2017	0.29	0.31	0.29	0.31	18 052
September 30, 2017	0.27	0.3	0.27	0.29	9 240
September 29, 2017	0.3	0.3	0.25	0.27	42 481
September 28, 2017	0.29	0.3	0.27	0.3	31 391
September 27, 2017	0.27	0.29	0.26	0.29	13 702
September 26, 2017	0.28	0.29	0.27	0.28	59 831
September 25, 2017	0.28	0.29	0.27	0.28	13 998
September 24, 2017	0.29	0.3	0.27	0.28	3 430
September 23, 2017	0.26	0.29	0.25	0.29	5 107
September 22, 2017	0.25	0.27	0.24	0.26	8 345
September 21, 2017	0.29	0.29	0.25	0.25	12 314
September 20, 2017	0.28	0.32	0.27	0.29	22 128
September 19, 2017	0.26	0.29	0.24	0.28	52 544
September 18, 2017	0.23	0.27	0.23	0.26	15 414
September 17, 2017	0.21	0.23	0.2	0.23	9 189
September 16, 2017	0.23	0.25	0.21	0.21	21 416
September 15, 2017	0.18	0.25	0.15	0.23	43 219
September 14, 2017	0.25	0.25	0.18	0.18	11 593
September 13, 2017	0.23	0.25	0.22	0.25	19 053
September 09, 2017	0.16	0.16	0.16	0.16	1 266 690
September 08, 2017	0.22	0.25	0.16	0.16	1 266 360
September 07, 2017	0.2	0.2	0.2	0.2	357 900
September 06, 2017	0.2	0.2	0.2	0.2	358 270
September 05, 2017	0.21	0.34	0.16	0.2	3 669 580
September 04, 2017	0.4	0.42	0.2	0.21	2 854 570
September 03, 2017	0.47	0.48	0.38	0.4	1 112 130
September 02, 2017	0.56	0.56	0.43	0.46	2 594 830
September 01, 2017	0.59	0.62	0.55	0.56	1 459 690
August 31, 2017	0.56	0.63	0.53	0.59	1 875 220
August 30, 2017	0.62	0.63	0.48	0.57	3 414 260