UNCoin UNC
Xếp hạng #?
04:59:07 23/06/2018
UNCoin (UNC)
Không hoạt động
Lịch sử giá UNCoin (UNC) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.1496 | $0.1638 | $0.1459 | $0.1460 | $357.22 | $0 |
| 2015-10-02 | $0.1460 | $0.1460 | $0.08039 | $0.08063 | $0.1613 | $0 |
| 2015-10-03 | $0.08062 | $0.08065 | $0.08059 | $0.08065 | $0.1613 | $0 |
| 2015-10-04 | $0.08105 | $0.1194 | $0.08105 | $0.1191 | $0.6426 | $0 |
| 2015-10-05 | $0.1191 | $0.1191 | $0.09481 | $0.09610 | $124.93 | $0 |
| 2015-10-06 | $0.09615 | $0.1210 | $0.06740 | $0.06889 | $316.09 | $0 |
| 2015-10-07 | $0.06890 | $0.1392 | $0.06853 | $0.1352 | $565.18 | $0 |
| 2015-10-08 | $0.1353 | $0.1398 | $0.1240 | $0.1304 | $604.29 | $0 |
| 2015-10-09 | $0.1309 | $0.1416 | $0.09397 | $0.09722 | $452.09 | $0 |
| 2015-10-10 | $0.09722 | $0.1012 | $0.09409 | $0.09795 | $464.52 | $0 |
| 2015-10-11 | $0.09798 | $0.09887 | $0.09350 | $0.09357 | $72.99 | $0 |
| 2015-10-12 | $0.09354 | $0.09814 | $0.08879 | $0.08883 | $35.97 | $0 |
| 2015-10-13 | $0.08883 | $0.09061 | $0.08826 | $0.09048 | $25.76 | $0 |
| 2015-10-14 | $0.09655 | $0.09655 | $0.09011 | $0.09126 | $1.08 | $0 |
| 2015-10-15 | $0.09123 | $0.09242 | $0.09123 | $0.09211 | $0.1235 | $0 |
| 2015-10-17 | $0.1036 | $0.1048 | $0.1013 | $0.1038 | $450.91 | $0 |
| 2015-10-18 | $0.1037 | $0.1069 | $0.09564 | $0.1046 | $2.12 | $0 |
| 2015-10-19 | $0.1046 | $0.1055 | $0.07314 | $0.07904 | $28.59 | $0 |
| 2015-10-20 | $0.07903 | $0.08125 | $0.05482 | $0.05497 | $109.16 | $0 |
| 2015-10-21 | $0.05497 | $0.05521 | $0.04751 | $0.04795 | $33.82 | $0 |
| 2015-10-22 | $0.04794 | $0.05530 | $0.04355 | $0.05478 | $320.60 | $0 |
| 2015-10-23 | $0.05480 | $0.05574 | $0.05471 | $0.05537 | $1.66 | $0 |
| 2015-10-24 | $0.05602 | $0.07296 | $0.05602 | $0.07296 | $69.79 | $0 |
| 2015-10-25 | $0.07267 | $0.07499 | $0.07039 | $0.07253 | $11.50 | $0 |
| 2015-10-26 | $0.07268 | $0.07389 | $0.07189 | $0.07389 | $44.64 | $0 |
| 2015-10-27 | $0.07389 | $0.1005 | $0.07386 | $0.09982 | $431.13 | $0 |
| 2015-10-28 | $0.09984 | $0.1022 | $0.08395 | $0.09617 | $10.33 | $0 |
| 2015-10-29 | $0.09609 | $0.1453 | $0.09200 | $0.1448 | $2,565.63 | $0 |
| 2015-10-30 | $0.1448 | $0.1717 | $0.1276 | $0.1492 | $789.15 | $0 |
| 2015-10-31 | $0.1492 | $0.1514 | $0.1163 | $0.1184 | $85.53 | $0 |