UNCoin UNC
Xếp hạng #?
04:59:07 23/06/2018
UNCoin (UNC)
Không hoạt động
Lịch sử giá UNCoin (UNC) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.1353 | $0.1358 | $0.1278 | $0.1282 | $0.1261 | $0 |
| 2015-12-02 | $0.1231 | $0.1367 | $0.1053 | $0.1054 | $105.70 | $0 |
| 2015-12-03 | $0.1055 | $0.1088 | $0.1050 | $0.1059 | $0.1039 | $0 |
| 2015-12-05 | $0.1214 | $0.1393 | $0.1214 | $0.1393 | $674.44 | $0 |
| 2015-12-06 | $0.1393 | $0.1511 | $0.1308 | $0.1490 | $295.83 | $0 |
| 2015-12-07 | $0.1479 | $0.1498 | $0.1114 | $0.1375 | $299.38 | $0 |
| 2015-12-08 | $0.1375 | $0.1377 | $0.07873 | $0.1189 | $401.97 | $0 |
| 2015-12-09 | $0.1196 | $0.1358 | $0.09544 | $0.09988 | $1,333.58 | $0 |
| 2015-12-10 | $0.09995 | $0.1242 | $0.09924 | $0.1196 | $68.06 | $0 |
| 2015-12-11 | $0.1196 | $0.1225 | $0.1053 | $0.1132 | $395.22 | $0 |
| 2015-12-12 | $0.1180 | $0.1392 | $0.1173 | $0.1293 | $375.73 | $0 |
| 2015-12-13 | $0.1291 | $0.1300 | $0.1221 | $0.1266 | $15.10 | $0 |
| 2015-12-14 | $0.1262 | $0.1341 | $0.1254 | $0.1333 | $956.01 | $0 |
| 2015-12-15 | $0.1244 | $0.2226 | $0.1243 | $0.2226 | $2,950.65 | $0 |
| 2015-12-16 | $0.2226 | $0.2226 | $0.1536 | $0.1554 | $874.98 | $0 |
| 2015-12-17 | $0.1555 | $0.2178 | $0.1550 | $0.2171 | $752.97 | $0 |
| 2015-12-18 | $0.2170 | $0.2225 | $0.1935 | $0.2208 | $644.65 | $0 |
| 2015-12-19 | $0.2207 | $0.2218 | $0.1942 | $0.2197 | $181.95 | $0 |
| 2015-12-20 | $0.2198 | $0.2199 | $0.2070 | $0.2108 | $176.45 | $0 |
| 2015-12-21 | $0.2109 | $0.2119 | $0.1811 | $0.1847 | $1,690.51 | $0 |
| 2015-12-22 | $0.1847 | $0.2106 | $0.1501 | $0.1814 | $1,604.81 | $0 |
| 2015-12-23 | $0.1811 | $0.1834 | $0.1501 | $0.1808 | $1,778.83 | $0 |
| 2015-12-24 | $0.1809 | $0.1869 | $0.1533 | $0.1684 | $381.99 | $0 |
| 2015-12-25 | $0.1683 | $0.1688 | $0.1155 | $0.1155 | $284.64 | $0 |
| 2015-12-26 | $0.1155 | $0.1690 | $0.09081 | $0.09352 | $1,112.17 | $0 |
| 2015-12-27 | $0.09339 | $0.2022 | $0.09151 | $0.2015 | $107.96 | $0 |
| 2015-12-28 | $0.2018 | $0.2050 | $0.1255 | $0.1267 | $258.64 | $0 |
| 2015-12-29 | $0.1267 | $0.1297 | $0.09257 | $0.1297 | $1,187.20 | $0 |
| 2015-12-30 | $0.1299 | $0.1303 | $0.09262 | $0.1189 | $173.63 | $0 |
| 2015-12-31 | $0.1190 | $0.1207 | $0.09289 | $0.1201 | $250.45 | $0 |