UNCoin UNC
Xếp hạng #?
04:59:07 23/06/2018
UNCoin (UNC)
Không hoạt động
Lịch sử giá UNCoin (UNC) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.04081 | $0.05487 | $0.03801 | $0.05457 | $486.63 | $0 |
| 2016-06-02 | $0.05447 | $0.05479 | $0.04622 | $0.05230 | $931.03 | $0 |
| 2016-06-03 | $0.05229 | $0.05466 | $0.04595 | $0.04654 | $158.60 | $0 |
| 2016-06-04 | $0.04654 | $0.04750 | $0.03586 | $0.03643 | $251.92 | $0 |
| 2016-06-05 | $0.03640 | $0.03704 | $0.03640 | $0.03647 | $62.08 | $0 |
| 2016-06-07 | $0.05709 | $0.05709 | $0.05489 | $0.05576 | $19.01 | $0 |
| 2016-06-08 | $0.05577 | $0.05595 | $0.02998 | $0.05585 | $295.74 | $0 |
| 2016-06-09 | $0.05584 | $0.05589 | $0.05474 | $0.05509 | $109.03 | $0 |
| 2016-06-10 | $0.05509 | $0.05580 | $0.05496 | $0.05565 | $100.68 | $0 |
| 2016-06-11 | $0.05564 | $0.05633 | $0.05564 | $0.05629 | $18.03 | $0 |
| 2016-06-12 | $0.03341 | $0.03527 | $0.03308 | $0.03462 | $276.36 | $0 |
| 2016-06-13 | $0.03465 | $0.05615 | $0.03422 | $0.05523 | $19.05 | $0 |
| 2016-06-14 | $0.05524 | $0.05525 | $0.05445 | $0.05454 | $18.82 | $0 |
| 2016-06-16 | $0.05743 | $0.05768 | $0.04856 | $0.05162 | $425.14 | $0 |
| 2016-06-17 | $0.05163 | $0.05224 | $0.03691 | $0.03716 | $3.34 | $0 |
| 2016-06-18 | $0.03714 | $0.03817 | $0.03209 | $0.03711 | $9.74 | $0 |
| 2016-06-19 | $0.03710 | $0.04887 | $0.03267 | $0.04867 | $315.48 | $0 |
| 2016-06-20 | $0.04869 | $0.05751 | $0.04722 | $0.05740 | $325.47 | $0 |
| 2016-06-21 | $0.05739 | $0.06003 | $0.04174 | $0.05309 | $165.85 | $0 |
| 2016-06-22 | $0.05315 | $0.06509 | $0.05199 | $0.05206 | $611.05 | $0 |
| 2016-06-23 | $0.05276 | $0.06934 | $0.04940 | $0.06934 | $3,057.84 | $0 |
| 2016-06-24 | $0.06936 | $0.09800 | $0.06936 | $0.07869 | $3,965.71 | $0 |
| 2016-06-25 | $0.07849 | $0.09319 | $0.07028 | $0.07232 | $43.53 | $0 |
| 2016-06-26 | $0.07230 | $0.07239 | $0.06401 | $0.06537 | $9.28 | $0 |
| 2016-06-27 | $0.06530 | $0.08308 | $0.06438 | $0.08199 | $1,241.48 | $0 |
| 2016-06-28 | $0.08276 | $0.08325 | $0.08004 | $0.08121 | $27.39 | $0 |
| 2016-06-29 | $0.08120 | $0.08120 | $0.07645 | $0.07677 | $38.33 | $0 |
| 2016-06-30 | $0.07679 | $0.09157 | $0.07679 | $0.09066 | $4,423.78 | $0 |