UNCoin UNC
Xếp hạng #?
04:59:07 23/06/2018
UNCoin (UNC)
Không hoạt động
Lịch sử giá UNCoin (UNC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.01221 | $0.01225 | $0.002617 | $0.002622 | $68.89 | $0 |
| 2016-10-02 | $0.002622 | $0.009164 | $0.002610 | $0.004277 | $1.02 | $0 |
| 2016-10-03 | $0.004276 | $0.01072 | $0.004273 | $0.01071 | $0.3213 | $0 |
| 2016-10-04 | $0.01071 | $0.01774 | $0.005485 | $0.005491 | $25.81 | $0 |
| 2016-10-05 | $0.005492 | $0.03553 | $0.005489 | $0.03550 | $3,271.07 | $0 |
| 2016-10-06 | $0.03550 | $0.04886 | $0.01856 | $0.04260 | $1,050.93 | $0 |
| 2016-10-07 | $0.04260 | $0.2012 | $0.04252 | $0.1614 | $5,803.66 | $0 |
| 2016-10-08 | $0.1614 | $0.2023 | $0.1555 | $0.1919 | $2,430.69 | $0 |
| 2016-10-09 | $0.1919 | $0.1919 | $0.1772 | $0.1772 | $31.98 | $0 |
| 2016-10-10 | $0.1773 | $0.1939 | $0.06909 | $0.06930 | $698.04 | $0 |
| 2016-10-11 | $0.06933 | $0.1419 | $0.06927 | $0.09818 | $498.27 | $0 |
| 2016-10-12 | $0.09811 | $0.1369 | $0.09737 | $0.09741 | $217.44 | $0 |
| 2016-10-13 | $0.09740 | $0.1296 | $0.09730 | $0.1273 | $94.79 | $0 |
| 2016-10-14 | $0.1273 | $0.1773 | $0.1273 | $0.1664 | $1,781.54 | $0 |
| 2016-10-15 | $0.1664 | $0.1668 | $0.1209 | $0.1567 | $99.32 | $0 |
| 2016-10-16 | $0.1567 | $0.1572 | $0.1567 | $0.1572 | $5.51 | $0 |
| 2016-10-17 | $0.1143 | $0.1143 | $0.08782 | $0.08789 | $116.53 | $0 |
| 2016-10-18 | $0.08789 | $0.1025 | $0.03650 | $0.03661 | $703.17 | $0 |
| 2016-10-19 | $0.03661 | $0.03664 | $0.03518 | $0.03532 | $4.20 | $0 |
| 2016-10-20 | $0.03532 | $0.1007 | $0.03532 | $0.07181 | $117.03 | $0 |
| 2016-10-21 | $0.07179 | $0.07435 | $0.05310 | $0.06318 | $1,147.41 | $0 |
| 2016-10-22 | $0.06321 | $0.07225 | $0.06321 | $0.07210 | $22.36 | $0 |
| 2016-10-23 | $0.07215 | $0.07257 | $0.05506 | $0.07081 | $21.20 | $0 |
| 2016-10-24 | $0.07083 | $0.1246 | $0.07040 | $0.09947 | $2,058.48 | $0 |
| 2016-10-25 | $0.09944 | $0.1208 | $0.07870 | $0.07887 | $1,691.87 | $0 |
| 2016-10-26 | $0.07891 | $0.07953 | $0.07591 | $0.07938 | $1,891.44 | $0 |
| 2016-10-27 | $0.07936 | $0.1048 | $0.06791 | $0.06848 | $16.96 | $0 |
| 2016-10-28 | $0.06851 | $0.1343 | $0.05191 | $0.05220 | $129.88 | $0 |
| 2016-10-29 | $0.05221 | $0.05373 | $0.05221 | $0.05373 | $105.28 | $0 |
| 2016-10-30 | $0.1362 | $0.1364 | $0.1338 | $0.1344 | $0.08063 | $0 |
| 2016-10-31 | $0.1344 | $0.1348 | $0.03736 | $0.03761 | $43.81 | $0 |