UNCoin UNC
Xếp hạng #?
04:59:07 23/06/2018
UNCoin (UNC)
Không hoạt động
Lịch sử giá UNCoin (UNC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.1187 | $0.1301 | $0.1134 | $0.1230 | $592.45 | $0 |
| 2015-11-02 | $0.1229 | $0.1520 | $0.1220 | $0.1500 | $397.47 | $0 |
| 2015-11-03 | $0.1502 | $0.1717 | $0.1487 | $0.1585 | $389.26 | $0 |
| 2015-11-04 | $0.1594 | $0.2128 | $0.1593 | $0.1756 | $90.50 | $0 |
| 2015-11-05 | $0.1752 | $0.1921 | $0.1421 | $0.1463 | $18.05 | $0 |
| 2015-11-06 | $0.1458 | $0.1577 | $0.1278 | $0.1538 | $664.53 | $0 |
| 2015-11-07 | $0.1540 | $0.1707 | $0.1396 | $0.1461 | $1,734.58 | $0 |
| 2015-11-08 | $0.1459 | $0.1537 | $0.1451 | $0.1478 | $270.98 | $0 |
| 2015-11-09 | $0.1486 | $0.1825 | $0.1441 | $0.1662 | $1,412.60 | $0 |
| 2015-11-10 | $0.1657 | $0.1698 | $0.1110 | $0.1368 | $1,140.25 | $0 |
| 2015-11-11 | $0.1369 | $0.1845 | $0.1226 | $0.1557 | $2,005.33 | $0 |
| 2015-11-12 | $0.1558 | $0.1654 | $0.1363 | $0.1420 | $677.89 | $0 |
| 2015-11-13 | $0.1418 | $0.1428 | $0.1239 | $0.1367 | $350.05 | $0 |
| 2015-11-14 | $0.1367 | $0.1378 | $0.1121 | $0.1356 | $1,171.35 | $0 |
| 2015-11-15 | $0.1357 | $0.1364 | $0.09646 | $0.09722 | $246.27 | $0 |
| 2015-11-16 | $0.09720 | $0.1308 | $0.07002 | $0.1302 | $2,128.18 | $0 |
| 2015-11-17 | $0.1302 | $0.1332 | $0.1202 | $0.1203 | $43.25 | $0 |
| 2015-11-18 | $0.1201 | $0.1328 | $0.1050 | $0.1317 | $240.85 | $0 |
| 2015-11-19 | $0.1317 | $0.1381 | $0.1313 | $0.1379 | $126.47 | $0 |
| 2015-11-20 | $0.1380 | $0.1474 | $0.1190 | $0.1300 | $644.19 | $0 |
| 2015-11-21 | $0.1299 | $0.1533 | $0.1275 | $0.1356 | $480.13 | $0 |
| 2015-11-22 | $0.1357 | $0.1357 | $0.1122 | $0.1249 | $264.98 | $0 |
| 2015-11-23 | $0.1250 | $0.1296 | $0.1211 | $0.1212 | $112.03 | $0 |
| 2015-11-24 | $0.1213 | $0.1417 | $0.1194 | $0.1280 | $162.78 | $0 |
| 2015-11-25 | $0.1280 | $0.1307 | $0.1267 | $0.1301 | $48.67 | $0 |
| 2015-11-26 | $0.1328 | $0.1334 | $0.1154 | $0.1195 | $79.20 | $0 |
| 2015-11-27 | $0.1195 | $0.1584 | $0.1043 | $0.1562 | $180.45 | $0 |
| 2015-11-28 | $0.1556 | $0.1556 | $0.1260 | $0.1347 | $372.79 | $0 |
| 2015-11-29 | $0.1349 | $0.1420 | $0.1321 | $0.1418 | $104.56 | $0 |
| 2015-11-30 | $0.1417 | $0.1442 | $0.1063 | $0.1353 | $337.90 | $0 |