UNCoin UNC
Xếp hạng #?
04:59:07 23/06/2018
UNCoin (UNC)
Không hoạt động
Lịch sử giá UNCoin (UNC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.03087 | $0.03092 | $0.03070 | $0.03074 | $352.94 | $0 |
| 2016-09-02 | $0.03063 | $0.03067 | $0.02829 | $0.02842 | $69.45 | $0 |
| 2016-09-03 | $0.02842 | $0.03104 | $0.02836 | $0.03095 | $9.45 | $0 |
| 2016-09-04 | $0.03097 | $0.03166 | $0.03090 | $0.03135 | $59.76 | $0 |
| 2016-09-05 | $0.03136 | $0.03138 | $0.02852 | $0.02872 | $2.30 | $0 |
| 2016-09-06 | $0.02872 | $0.02890 | $0.02857 | $0.02890 | $13.48 | $0 |
| 2016-09-07 | $0.02890 | $0.03060 | $0.02881 | $0.03060 | $45.05 | $0 |
| 2016-09-08 | $0.03060 | $0.03191 | $0.03057 | $0.03179 | $537.28 | $0 |
| 2016-09-09 | $0.03179 | $0.03281 | $0.02667 | $0.03199 | $338.80 | $0 |
| 2016-09-10 | $0.03198 | $0.03288 | $0.01648 | $0.02483 | $1,005.68 | $0 |
| 2016-09-11 | $0.02483 | $0.02504 | $0.02395 | $0.02397 | $18.63 | $0 |
| 2016-09-13 | $0.03176 | $0.03187 | $0.03168 | $0.03176 | $4.76 | $0 |
| 2016-09-14 | $0.03177 | $0.03177 | $0.03039 | $0.03050 | $15.25 | $0 |
| 2016-09-15 | $0.03050 | $0.03050 | $0.02670 | $0.02670 | $26.70 | $0 |
| 2016-09-16 | $0.02670 | $0.02679 | $0.02670 | $0.02675 | $26.75 | $0 |
| 2016-09-19 | $0.01599 | $0.01599 | $0.01599 | $0.01599 | $6.09 | $0 |
| 2016-09-20 | $0.01599 | $0.02152 | $0.01595 | $0.01614 | $1,092.52 | $0 |
| 2016-09-21 | $0.01612 | $0.01612 | $0.01584 | $0.01586 | $11.15 | $0 |
| 2016-09-22 | $0.01569 | $0.01569 | $0.01561 | $0.01562 | $1.36 | $0 |
| 2016-09-23 | $0.01562 | $0.01563 | $0.01503 | $0.01510 | $88.30 | $0 |
| 2016-09-24 | $0.01510 | $0.01514 | $0.01509 | $0.01513 | $0.7563 | $0 |
| 2016-09-26 | $0.01351 | $0.01542 | $0.01350 | $0.01542 | $20.61 | $0 |
| 2016-09-27 | $0.01541 | $0.02109 | $0.01538 | $0.01621 | $2,076.08 | $0 |
| 2016-09-28 | $0.01621 | $0.01623 | $0.01543 | $0.01543 | $0.09257 | $0 |
| 2016-09-29 | $0.01543 | $0.01548 | $0.01211 | $0.01212 | $62.82 | $0 |
| 2016-09-30 | $0.01212 | $0.01221 | $0.01209 | $0.01221 | $16.12 | $0 |