UNCoin UNC
Xếp hạng #?
04:59:07 23/06/2018
UNCoin (UNC)
Không hoạt động
Lịch sử giá UNCoin (UNC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.07053 | $0.07524 | $0.06459 | $0.07407 | $313.08 | $0 |
| 2016-02-02 | $0.07409 | $0.07445 | $0.06459 | $0.06478 | $155.48 | $0 |
| 2016-02-03 | $0.06478 | $0.08282 | $0.06412 | $0.07030 | $105.22 | $0 |
| 2016-02-04 | $0.07029 | $0.07696 | $0.06850 | $0.07657 | $320.32 | $0 |
| 2016-02-05 | $0.07657 | $0.07657 | $0.06569 | $0.06579 | $124.50 | $0 |
| 2016-02-06 | $0.06585 | $0.07099 | $0.06344 | $0.07098 | $13.56 | $0 |
| 2016-02-07 | $0.07099 | $0.07181 | $0.07081 | $0.07106 | $0.1812 | $0 |
| 2016-02-10 | $0.05613 | $0.05616 | $0.05536 | $0.05560 | $3.94 | $0 |
| 2016-02-11 | $0.05561 | $0.07153 | $0.05559 | $0.07086 | $38.30 | $0 |
| 2016-02-12 | $0.07088 | $0.07110 | $0.05532 | $0.07096 | $61.70 | $0 |
| 2016-02-13 | $0.07097 | $0.07142 | $0.04278 | $0.04299 | $50.31 | $0 |
| 2016-02-14 | $0.04310 | $0.05700 | $0.04310 | $0.05700 | $580.89 | $0 |
| 2016-02-15 | $0.05706 | $0.05723 | $0.03256 | $0.04424 | $278.31 | $0 |
| 2016-02-16 | $0.04422 | $0.04994 | $0.03663 | $0.03675 | $514.39 | $0 |
| 2016-02-17 | $0.03674 | $0.04899 | $0.02290 | $0.02290 | $157.82 | $0 |
| 2016-02-18 | $0.02290 | $0.02343 | $0.02286 | $0.02318 | $14.15 | $0 |
| 2016-02-19 | $0.03803 | $0.05030 | $0.03761 | $0.03787 | $21.82 | $0 |
| 2016-02-20 | $0.03787 | $0.05299 | $0.03787 | $0.03948 | $18.34 | $0 |
| 2016-02-21 | $0.03948 | $0.04047 | $0.03875 | $0.03962 | $1.58 | $0 |
| 2016-02-22 | $0.03963 | $0.05031 | $0.03897 | $0.04022 | $181.59 | $0 |
| 2016-02-23 | $0.04028 | $0.07379 | $0.03886 | $0.07359 | $58.49 | $0 |
| 2016-02-24 | $0.07363 | $0.07417 | $0.03933 | $0.04039 | $10.34 | $0 |
| 2016-02-25 | $0.04038 | $0.07863 | $0.04038 | $0.07855 | $211.94 | $0 |
| 2016-02-26 | $0.07854 | $0.07856 | $0.06153 | $0.06250 | $10.33 | $0 |
| 2016-02-27 | $0.06266 | $0.06645 | $0.05617 | $0.06489 | $146.45 | $0 |
| 2016-02-28 | $0.06488 | $0.06535 | $0.06357 | $0.06520 | $3.84 | $0 |
| 2016-02-29 | $0.06512 | $0.06634 | $0.05989 | $0.06614 | $19.10 | $0 |