UNCoin UNC
Xếp hạng #?
04:59:07 23/06/2018
UNCoin (UNC)
Không hoạt động
Lịch sử giá UNCoin (UNC) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.1885 | $0.1895 | $0.06431 | $0.06465 | $12.19 | $0 |
| 2015-09-02 | $0.06467 | $0.3165 | $0.06458 | $0.3163 | $216.12 | $0 |
| 2015-09-03 | $0.3163 | $0.3164 | $0.2146 | $0.2327 | $345.97 | $0 |
| 2015-09-04 | $0.2327 | $0.2530 | $0.2234 | $0.2362 | $579.38 | $0 |
| 2015-09-05 | $0.2361 | $0.2464 | $0.2311 | $0.2445 | $322.27 | $0 |
| 2015-09-06 | $0.2445 | $0.2502 | $0.2114 | $0.2177 | $45.31 | $0 |
| 2015-09-07 | $0.2177 | $0.2334 | $0.2007 | $0.2055 | $26.57 | $0 |
| 2015-09-08 | $0.2053 | $0.2174 | $0.1156 | $0.1751 | $353.72 | $0 |
| 2015-09-09 | $0.1751 | $0.2165 | $0.1748 | $0.1931 | $550.55 | $0 |
| 2015-09-10 | $0.1932 | $0.2015 | $0.1932 | $0.1961 | $144.65 | $0 |
| 2015-09-11 | $0.1959 | $0.1987 | $0.1865 | $0.1974 | $487.75 | $0 |
| 2015-09-12 | $0.1974 | $0.2087 | $0.1961 | $0.2043 | $825.34 | $0 |
| 2015-09-13 | $0.2042 | $0.2053 | $0.1870 | $0.1885 | $194.89 | $0 |
| 2015-09-14 | $0.1882 | $0.2063 | $0.1650 | $0.1651 | $8.07 | $0 |
| 2015-09-15 | $0.1651 | $0.2053 | $0.1650 | $0.1897 | $24.98 | $0 |
| 2015-09-16 | $0.1896 | $0.1969 | $0.1675 | $0.1968 | $44.28 | $0 |
| 2015-09-17 | $0.1968 | $0.2031 | $0.1340 | $0.1653 | $564.61 | $0 |
| 2015-09-18 | $0.1653 | $0.1686 | $0.1653 | $0.1680 | $4.67 | $0 |
| 2015-09-19 | $0.1892 | $0.1897 | $0.1883 | $0.1887 | $243.22 | $0 |
| 2015-09-20 | $0.1887 | $0.1891 | $0.1880 | $0.1881 | $245.73 | $0 |
| 2015-09-21 | $0.1882 | $0.1900 | $0.08608 | $0.08622 | $287.28 | $0 |
| 2015-09-22 | $0.08629 | $0.1887 | $0.08621 | $0.08762 | $32.42 | $0 |
| 2015-09-23 | $0.08763 | $0.1458 | $0.05998 | $0.1273 | $225.12 | $0 |
| 2015-09-24 | $0.1273 | $0.1285 | $0.07408 | $0.07482 | $31.63 | $0 |
| 2015-09-25 | $0.07481 | $0.07481 | $0.07457 | $0.07464 | $31.56 | $0 |
| 2015-09-26 | $0.07830 | $0.1642 | $0.05500 | $0.1639 | $225.56 | $0 |
| 2015-09-27 | $0.1638 | $0.1639 | $0.05480 | $0.05483 | $158.10 | $0 |
| 2015-09-28 | $0.05483 | $0.1348 | $0.04263 | $0.1347 | $48.01 | $0 |
| 2015-09-29 | $0.1347 | $0.1350 | $0.04247 | $0.04258 | $69.08 | $0 |
| 2015-09-30 | $0.04260 | $0.1567 | $0.04258 | $0.1496 | $359.76 | $0 |