UNCoin UNC
Xếp hạng #?
04:59:07 23/06/2018
UNCoin (UNC)
Không hoạt động
Lịch sử giá UNCoin (UNC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.04394 | $0.04404 | $0.03449 | $0.04201 | $43.32 | $0 |
| 2016-05-02 | $0.04202 | $0.04208 | $0.03801 | $0.04001 | $175.47 | $0 |
| 2016-05-03 | $0.04002 | $0.04134 | $0.03659 | $0.03940 | $455.30 | $0 |
| 2016-05-04 | $0.03940 | $0.03940 | $0.03405 | $0.03411 | $362.15 | $0 |
| 2016-05-05 | $0.03411 | $0.03896 | $0.03411 | $0.03465 | $3.18 | $0 |
| 2016-05-06 | $0.03465 | $0.03975 | $0.03416 | $0.03965 | $264.88 | $0 |
| 2016-05-07 | $0.03964 | $0.03966 | $0.03657 | $0.03842 | $81.52 | $0 |
| 2016-05-08 | $0.03843 | $0.03984 | $0.03766 | $0.03984 | $146.00 | $0 |
| 2016-05-09 | $0.03983 | $0.04227 | $0.03823 | $0.03943 | $368.89 | $0 |
| 2016-05-10 | $0.03943 | $0.04014 | $0.03668 | $0.03912 | $231.92 | $0 |
| 2016-05-11 | $0.03914 | $0.03946 | $0.03666 | $0.03929 | $11.43 | $0 |
| 2016-05-12 | $0.03930 | $0.03958 | $0.03315 | $0.03956 | $352.89 | $0 |
| 2016-05-13 | $0.03956 | $0.04012 | $0.03945 | $0.04007 | $36.25 | $0 |
| 2016-05-14 | $0.04007 | $0.04086 | $0.03796 | $0.04085 | $32.62 | $0 |
| 2016-05-15 | $0.04463 | $0.04487 | $0.03978 | $0.04448 | $22.77 | $0 |
| 2016-05-16 | $0.04448 | $0.04488 | $0.03624 | $0.03635 | $24.75 | $0 |
| 2016-05-17 | $0.03634 | $0.04430 | $0.03565 | $0.03565 | $30.36 | $0 |
| 2016-05-18 | $0.03564 | $0.04442 | $0.03561 | $0.04430 | $288.45 | $0 |
| 2016-05-19 | $0.04429 | $0.04429 | $0.03253 | $0.03253 | $276.63 | $0 |
| 2016-05-20 | $0.03246 | $0.04298 | $0.03237 | $0.04283 | $8.47 | $0 |
| 2016-05-21 | $0.04285 | $0.04293 | $0.03058 | $0.03058 | $111.98 | $0 |
| 2016-05-22 | $0.03058 | $0.03060 | $0.03027 | $0.03030 | $201.23 | $0 |
| 2016-05-23 | $0.03029 | $0.04186 | $0.03028 | $0.04185 | $149.59 | $0 |
| 2016-05-24 | $0.04184 | $0.04203 | $0.04181 | $0.04193 | $33.54 | $0 |
| 2016-05-25 | $0.04192 | $0.04726 | $0.04127 | $0.04651 | $399.27 | $0 |
| 2016-05-26 | $0.04652 | $0.04804 | $0.02918 | $0.04781 | $194.25 | $0 |
| 2016-05-27 | $0.04781 | $0.05042 | $0.04781 | $0.04993 | $128.12 | $0 |
| 2016-05-28 | $0.04990 | $0.05312 | $0.02971 | $0.03170 | $269.09 | $0 |
| 2016-05-29 | $0.03166 | $0.03230 | $0.03023 | $0.03064 | $82.81 | $0 |
| 2016-05-30 | $0.03068 | $0.05622 | $0.03049 | $0.04596 | $521.62 | $0 |
| 2016-05-31 | $0.04589 | $0.05502 | $0.03999 | $0.04081 | $89.00 | $0 |