UNCoin UNC
Xếp hạng #?
04:59:07 23/06/2018
UNCoin (UNC)
Không hoạt động
Lịch sử giá UNCoin (UNC) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.1201 | $0.1299 | $0.09466 | $0.09494 | $175.14 | $0 |
| 2016-01-02 | $0.09502 | $0.1303 | $0.09457 | $0.1296 | $14.24 | $0 |
| 2016-01-03 | $0.1297 | $0.1298 | $0.09297 | $0.09412 | $17.49 | $0 |
| 2016-01-04 | $0.09412 | $0.1728 | $0.09412 | $0.1083 | $632.78 | $0 |
| 2016-01-05 | $0.1083 | $0.1637 | $0.1078 | $0.1637 | $392.74 | $0 |
| 2016-01-06 | $0.1637 | $0.2060 | $0.08600 | $0.08606 | $4,145.27 | $0 |
| 2016-01-07 | $0.08602 | $0.1241 | $0.08584 | $0.09041 | $808.05 | $0 |
| 2016-01-08 | $0.09041 | $0.1310 | $0.08906 | $0.1303 | $82.01 | $0 |
| 2016-01-09 | $0.1302 | $0.1306 | $0.1078 | $0.1115 | $209.39 | $0 |
| 2016-01-10 | $0.1116 | $0.1116 | $0.08765 | $0.1106 | $29.99 | $0 |
| 2016-01-11 | $0.1109 | $0.1113 | $0.09833 | $0.1027 | $205.45 | $0 |
| 2016-01-12 | $0.1026 | $0.1039 | $0.1001 | $0.1001 | $265.84 | $0 |
| 2016-01-13 | $0.09925 | $0.09925 | $0.08513 | $0.08652 | $359.41 | $0 |
| 2016-01-14 | $0.08652 | $0.09162 | $0.08420 | $0.08435 | $386.32 | $0 |
| 2016-01-15 | $0.08434 | $0.09052 | $0.07385 | $0.07385 | $26.09 | $0 |
| 2016-01-16 | $0.07358 | $0.1091 | $0.07105 | $0.07761 | $339.72 | $0 |
| 2016-01-17 | $0.07757 | $0.07826 | $0.07608 | $0.07694 | $61.51 | $0 |
| 2016-01-18 | $0.07684 | $0.09114 | $0.07673 | $0.07743 | $201.36 | $0 |
| 2016-01-19 | $0.07744 | $0.09125 | $0.06818 | $0.06849 | $374.45 | $0 |
| 2016-01-20 | $0.06839 | $0.09547 | $0.06824 | $0.09469 | $232.70 | $0 |
| 2016-01-21 | $0.09232 | $0.1008 | $0.07498 | $0.09721 | $1,027.71 | $0 |
| 2016-01-22 | $0.09752 | $0.09755 | $0.08920 | $0.09092 | $1,129.07 | $0 |
| 2016-01-23 | $0.09092 | $0.09378 | $0.07488 | $0.07505 | $764.79 | $0 |
| 2016-01-24 | $0.07500 | $0.09588 | $0.07500 | $0.09475 | $1,177.04 | $0 |
| 2016-01-25 | $0.09470 | $0.09470 | $0.07087 | $0.07144 | $2,286.84 | $0 |
| 2016-01-26 | $0.07836 | $0.08259 | $0.07219 | $0.08119 | $803.17 | $0 |
| 2016-01-27 | $0.08114 | $0.08171 | $0.06820 | $0.06836 | $947.99 | $0 |
| 2016-01-28 | $0.06833 | $0.08071 | $0.06580 | $0.06846 | $382.90 | $0 |
| 2016-01-29 | $0.06845 | $0.07699 | $0.06414 | $0.06591 | $276.67 | $0 |
| 2016-01-30 | $0.06584 | $0.08388 | $0.05523 | $0.07551 | $264.05 | $0 |
| 2016-01-31 | $0.07552 | $0.08425 | $0.05528 | $0.07051 | $167.49 | $0 |