UNCoin UNC
Xếp hạng #?
04:59:07 23/06/2018
UNCoin (UNC)
Không hoạt động
Lịch sử giá UNCoin (UNC) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.2455 | $0.2638 | $0.2270 | $0.2636 | $341.16 | $0 |
| 2015-08-02 | $0.2622 | $0.2972 | $0.2619 | $0.2968 | $437.01 | $0 |
| 2015-08-03 | $0.2967 | $0.2997 | $0.2903 | $0.2903 | $416.58 | $0 |
| 2015-08-04 | $0.2903 | $0.2954 | $0.2439 | $0.2441 | $32.22 | $0 |
| 2015-08-05 | $0.2547 | $0.2548 | $0.2534 | $0.2537 | $2.03 | $0 |
| 2015-08-06 | $0.2537 | $0.3280 | $0.2528 | $0.3260 | $8.64 | $0 |
| 2015-08-07 | $0.3259 | $0.3280 | $0.3015 | $0.3020 | $84.53 | $0 |
| 2015-08-08 | $0.3022 | $0.3052 | $0.2725 | $0.2913 | $60.29 | $0 |
| 2015-08-09 | $0.2917 | $0.3063 | $0.2363 | $0.2383 | $2.41 | $0 |
| 2015-08-10 | $0.2383 | $0.3124 | $0.2377 | $0.3094 | $0.3094 | $0 |
| 2015-08-11 | $0.3093 | $0.3098 | $0.1315 | $0.1341 | $492.59 | $0 |
| 2015-08-12 | $0.1341 | $0.2493 | $0.1275 | $0.2463 | $432.84 | $0 |
| 2015-08-13 | $0.2463 | $0.2463 | $0.1146 | $0.1564 | $478.72 | $0 |
| 2015-08-14 | $0.1565 | $0.2740 | $0.1564 | $0.2723 | $217.50 | $0 |
| 2015-08-15 | $0.2721 | $0.2828 | $0.2390 | $0.2391 | $42.02 | $0 |
| 2015-08-16 | $0.2395 | $0.2627 | $0.2386 | $0.2553 | $3.15 | $0 |
| 2015-08-17 | $0.2553 | $0.2570 | $0.2386 | $0.2386 | $1.29 | $0 |
| 2015-08-18 | $0.2499 | $0.2599 | $0.2153 | $0.2153 | $143.70 | $0 |
| 2015-08-19 | $0.2279 | $0.2398 | $0.2250 | $0.2290 | $74.21 | $0 |
| 2015-08-20 | $0.2290 | $0.2354 | $0.1022 | $0.1032 | $3.49 | $0 |
| 2015-08-21 | $0.1032 | $0.2375 | $0.1023 | $0.2368 | $762.54 | $0 |
| 2015-08-22 | $0.2366 | $0.2386 | $0.2194 | $0.2206 | $82.91 | $0 |
| 2015-08-23 | $0.2205 | $0.2227 | $0.2195 | $0.2200 | $31.22 | $0 |
| 2015-08-24 | $0.2326 | $0.2329 | $0.2100 | $0.2101 | $194.01 | $0 |
| 2015-08-25 | $0.2097 | $0.2256 | $0.2005 | $0.2210 | $196.69 | $0 |
| 2015-08-26 | $0.2209 | $0.2251 | $0.1963 | $0.1965 | $72.69 | $0 |
| 2015-08-27 | $0.1965 | $0.2343 | $0.1861 | $0.1864 | $113.84 | $0 |
| 2015-08-28 | $0.1976 | $0.2290 | $0.1915 | $0.2221 | $158.43 | $0 |
| 2015-08-29 | $0.2221 | $0.2292 | $0.2188 | $0.2291 | $0.2291 | $0 |
| 2015-08-30 | $0.2291 | $0.2312 | $0.1991 | $0.2006 | $3.95 | $0 |
| 2015-08-31 | $0.2008 | $0.2013 | $0.1851 | $0.1886 | $9.05 | $0 |