UNCoin UNC
Xếp hạng #?
04:59:07 23/06/2018
UNCoin (UNC)
Không hoạt động
Lịch sử giá UNCoin (UNC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.2340 | $0.2370 | $0.2310 | $0.2370 | $1.18 | $0 |
| 2015-04-02 | $0.2369 | $0.5603 | $0.2369 | $0.5571 | $1,594.98 | $0 |
| 2015-04-03 | $0.5572 | $0.5578 | $0.4998 | $0.5015 | $1,187.01 | $0 |
| 2015-04-04 | $0.5015 | $0.5034 | $0.4954 | $0.5003 | $17.74 | $0 |
| 2015-04-05 | $0.5004 | $0.5864 | $0.4976 | $0.5862 | $14.06 | $0 |
| 2015-04-06 | $0.5865 | $0.5889 | $0.5524 | $0.5544 | $4.44 | $0 |
| 2015-04-07 | $0.5539 | $0.9114 | $0.5473 | $0.8966 | $1,066.30 | $0 |
| 2015-04-08 | $0.8962 | $1.04 | $0.8960 | $1.02 | $1,684.70 | $0 |
| 2015-04-09 | $1.02 | $1.03 | $0.9983 | $1.02 | $750.28 | $0 |
| 2015-04-10 | $1.02 | $1.02 | $0.9708 | $0.9846 | $171.73 | $0 |
| 2015-04-11 | $0.9844 | $0.9990 | $0.9768 | $0.9866 | $491.45 | $0 |
| 2015-04-12 | $0.9865 | $0.9915 | $0.9457 | $0.9848 | $442.39 | $0 |
| 2015-04-13 | $0.9839 | $0.9880 | $0.9260 | $0.9368 | $153.22 | $0 |
| 2015-04-14 | $0.9375 | $0.9384 | $0.9021 | $0.9139 | $4.58 | $0 |
| 2015-04-15 | $0.9135 | $0.9293 | $0.9118 | $0.9235 | $0.02771 | $0 |
| 2015-04-16 | $0.9239 | $0.9585 | $0.9239 | $0.9539 | $491.27 | $0 |
| 2015-04-17 | $0.9539 | $0.9553 | $0.9257 | $0.9296 | $394.05 | $0 |
| 2015-04-18 | $0.9295 | $0.9383 | $0.7626 | $0.7626 | $279.73 | $0 |
| 2015-04-19 | $0.7630 | $0.7728 | $0.7592 | $0.7599 | $197.34 | $0 |
| 2015-04-20 | $0.7599 | $0.7727 | $0.7461 | $0.7668 | $101.28 | $0 |
| 2015-04-21 | $0.7668 | $0.8031 | $0.7657 | $0.8031 | $47.12 | $0 |
| 2015-04-22 | $0.8043 | $0.8122 | $0.7971 | $0.7995 | $172.67 | $0 |
| 2015-04-23 | $0.7991 | $0.8073 | $0.7961 | $0.8073 | $166.29 | $0 |
| 2015-04-24 | $0.8056 | $0.8067 | $0.7476 | $0.7895 | $17.81 | $0 |
| 2015-04-25 | $0.7894 | $0.7939 | $0.7475 | $0.7726 | $8.19 | $0 |
| 2015-04-26 | $0.7727 | $0.7745 | $0.6989 | $0.7374 | $821.77 | $0 |
| 2015-04-27 | $0.7374 | $0.7964 | $0.7333 | $0.7827 | $1,167.36 | $0 |
| 2015-04-28 | $0.7816 | $0.7834 | $0.7582 | $0.7665 | $574.98 | $0 |
| 2015-04-29 | $0.7656 | $0.7705 | $0.7351 | $0.7682 | $21.55 | $0 |
| 2015-04-30 | $0.7671 | $0.8143 | $0.7648 | $0.8027 | $8.05 | $0 |