UNCoin UNC
Xếp hạng #?
04:59:07 23/06/2018
UNCoin (UNC)
Không hoạt động
Lịch sử giá UNCoin (UNC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.8027 | $0.8122 | $0.7891 | $0.7891 | $0.7891 | $0 |
| 2015-05-02 | $0.7897 | $0.8012 | $0.7897 | $0.7985 | $0.7985 | $0 |
| 2015-05-03 | $0.7984 | $0.8301 | $0.7960 | $0.8202 | $23.79 | $0 |
| 2015-05-04 | $0.8202 | $0.8269 | $0.7777 | $0.7898 | $841.62 | $0 |
| 2015-05-05 | $0.8154 | $0.8166 | $0.7921 | $0.8060 | $323.67 | $0 |
| 2015-05-06 | $0.8064 | $0.8067 | $0.6487 | $0.6503 | $12.83 | $0 |
| 2015-05-07 | $0.6499 | $0.8162 | $0.6497 | $0.8101 | $18.64 | $0 |
| 2015-05-08 | $0.8097 | $0.8190 | $0.7710 | $0.7711 | $813.33 | $0 |
| 2015-05-09 | $0.7708 | $0.8244 | $0.7601 | $0.8198 | $361.29 | $0 |
| 2015-05-10 | $0.8195 | $0.8274 | $0.8097 | $0.8114 | $275.87 | $0 |
| 2015-05-12 | $0.5523 | $0.8204 | $0.5498 | $0.8154 | $13.09 | $0 |
| 2015-05-13 | $0.8164 | $0.8202 | $0.7787 | $0.7831 | $14.60 | $0 |
| 2015-05-14 | $0.7826 | $0.8061 | $0.7257 | $0.8032 | $2.41 | $0 |
| 2015-05-15 | $0.8033 | $0.8094 | $0.6822 | $0.7151 | $727.84 | $0 |
| 2015-05-16 | $0.7152 | $0.7463 | $0.7037 | $0.7424 | $366.20 | $0 |
| 2015-05-17 | $0.7424 | $0.7498 | $0.6759 | $0.6768 | $3.40 | $0 |
| 2015-05-18 | $0.6771 | $0.6771 | $0.6208 | $0.6220 | $1.91 | $0 |
| 2015-05-20 | $0.7355 | $0.7392 | $0.7348 | $0.7372 | $0.7372 | $0 |
| 2015-05-21 | $0.7371 | $0.7429 | $0.6749 | $0.7036 | $83.53 | $0 |
| 2015-05-22 | $0.7035 | $0.7586 | $0.7028 | $0.7571 | $48.38 | $0 |
| 2015-05-23 | $0.7569 | $0.7592 | $0.6349 | $0.7193 | $794.74 | $0 |
| 2015-05-24 | $0.7197 | $0.7614 | $0.7192 | $0.7583 | $406.43 | $0 |
| 2015-05-25 | $0.7582 | $0.7585 | $0.7449 | $0.7478 | $127.13 | $0 |
| 2015-05-26 | $0.6988 | $0.7004 | $0.6929 | $0.6971 | $1.39 | $0 |
| 2015-05-27 | $0.6970 | $0.7016 | $0.6959 | $0.6976 | $1.40 | $0 |
| 2015-05-28 | $0.6975 | $0.6981 | $0.6967 | $0.6981 | $1.40 | $0 |
| 2015-05-29 | $0.6954 | $0.6998 | $0.6954 | $0.6994 | $2.81 | $0 |
| 2015-05-30 | $0.6994 | $0.6994 | $0.6739 | $0.6777 | $660.31 | $0 |
| 2015-05-31 | $0.6771 | $0.6874 | $0.6765 | $0.6788 | $325.84 | $0 |