UNCoin UNC
Xếp hạng #?
04:59:07 23/06/2018
UNCoin (UNC)
Không hoạt động
Lịch sử giá UNCoin (UNC) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.06607 | $0.06637 | $0.04981 | $0.06091 | $17.12 | $0 |
| 2016-03-02 | $0.06091 | $0.06102 | $0.04272 | $0.04272 | $99.49 | $0 |
| 2016-03-03 | $0.04266 | $0.04280 | $0.04220 | $0.04246 | $0.1245 | $0 |
| 2016-03-04 | $0.04688 | $0.04749 | $0.04337 | $0.04745 | $158.90 | $0 |
| 2016-03-05 | $0.04740 | $0.04914 | $0.04684 | $0.04798 | $80.90 | $0 |
| 2016-03-06 | $0.04795 | $0.04854 | $0.04737 | $0.04854 | $0.09689 | $0 |
| 2016-03-07 | $0.02482 | $0.04982 | $0.02482 | $0.04965 | $7.24 | $0 |
| 2016-03-08 | $0.04963 | $0.04986 | $0.04924 | $0.04952 | $3.70 | $0 |
| 2016-03-10 | $0.03310 | $0.03339 | $0.02917 | $0.02920 | $2.66 | $0 |
| 2016-03-11 | $0.02920 | $0.02968 | $0.01616 | $0.01620 | $27.37 | $0 |
| 2016-03-12 | $0.01620 | $0.01752 | $0.01589 | $0.01735 | $0.06919 | $0 |
| 2016-03-13 | $0.01734 | $0.02171 | $0.01734 | $0.02157 | $0.2743 | $0 |
| 2016-03-14 | $0.02157 | $0.02171 | $0.02070 | $0.02082 | $0.7705 | $0 |
| 2016-03-15 | $0.02082 | $0.02091 | $0.02075 | $0.02084 | $0.1123 | $0 |
| 2016-03-16 | $0.02084 | $0.04590 | $0.02083 | $0.04584 | $135.97 | $0 |
| 2016-03-17 | $0.04583 | $0.04613 | $0.04583 | $0.04612 | $113.86 | $0 |
| 2016-03-19 | $0.008332 | $0.03072 | $0.008332 | $0.03055 | $1,102.99 | $0 |
| 2016-03-20 | $0.03055 | $0.03087 | $0.03054 | $0.03082 | $30.98 | $0 |
| 2016-03-21 | $0.03080 | $0.03080 | $0.02118 | $0.03058 | $6.52 | $0 |
| 2016-03-22 | $0.03058 | $0.03121 | $0.03013 | $0.03118 | $217.69 | $0 |
| 2016-03-23 | $0.03119 | $0.03127 | $0.03116 | $0.03116 | $13.90 | $0 |
| 2016-03-24 | $0.03092 | $0.04917 | $0.03020 | $0.03974 | $2,289.22 | $0 |
| 2016-03-25 | $0.03974 | $0.04743 | $0.03228 | $0.04486 | $666.68 | $0 |
| 2016-03-26 | $0.04486 | $0.04646 | $0.04486 | $0.04637 | $0.8026 | $0 |
| 2016-03-27 | $0.04637 | $0.04659 | $0.04195 | $0.04197 | $244.78 | $0 |
| 2016-03-28 | $0.04196 | $0.04197 | $0.04162 | $0.04170 | $10.23 | $0 |
| 2016-03-29 | $0.04024 | $0.04029 | $0.03915 | $0.03951 | $2.07 | $0 |
| 2016-03-30 | $0.03951 | $0.03954 | $0.02941 | $0.02958 | $10.48 | $0 |
| 2016-03-31 | $0.02958 | $0.04347 | $0.01997 | $0.03064 | $18.65 | $0 |