UNCoin UNC
Xếp hạng #?
04:59:07 23/06/2018
UNCoin (UNC)
Không hoạt động
Lịch sử giá UNCoin (UNC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.03761 | $0.04020 | $0.03761 | $0.03992 | $6.67 | $0 |
| 2016-11-02 | $0.03993 | $0.04046 | $0.03953 | $0.04046 | $4.78 | $0 |
| 2016-11-03 | $0.04055 | $0.04070 | $0.03391 | $0.03442 | $505.95 | $0 |
| 2016-11-04 | $0.03444 | $0.03533 | $0.03428 | $0.03522 | $517.67 | $0 |
| 2016-11-07 | $0.06060 | $0.06072 | $0.02249 | $0.02249 | $7.88 | $0 |
| 2016-11-08 | $0.02250 | $0.09150 | $0.02249 | $0.02272 | $304.39 | $0 |
| 2016-11-09 | $0.02272 | $0.02470 | $0.02268 | $0.02386 | $179.11 | $0 |
| 2016-11-10 | $0.02387 | $0.02864 | $0.02356 | $0.02863 | $25.33 | $0 |
| 2016-11-11 | $0.02863 | $0.02873 | $0.02858 | $0.02873 | $25.42 | $0 |
| 2016-11-13 | $0.02358 | $0.03655 | $0.02316 | $0.03645 | $22.59 | $0 |
| 2016-11-14 | $0.03645 | $0.04375 | $0.03633 | $0.04325 | $312.90 | $0 |
| 2016-11-15 | $0.04328 | $0.04376 | $0.02379 | $0.03322 | $213.54 | $0 |
| 2016-11-16 | $0.03320 | $0.08186 | $0.03310 | $0.08149 | $1,484.29 | $0 |
| 2016-11-17 | $0.08149 | $0.08838 | $0.04881 | $0.04893 | $108.09 | $0 |
| 2016-11-18 | $0.04890 | $0.08906 | $0.03336 | $0.08900 | $111.88 | $0 |
| 2016-11-19 | $0.08445 | $0.08895 | $0.06242 | $0.06921 | $202.41 | $0 |
| 2016-11-20 | $0.06922 | $0.08440 | $0.06025 | $0.06135 | $284.59 | $0 |
| 2016-11-21 | $0.06135 | $0.06156 | $0.04767 | $0.04807 | $408.88 | $0 |
| 2016-11-22 | $0.04805 | $0.04813 | $0.04787 | $0.04807 | $398.99 | $0 |
| 2016-11-23 | $0.04854 | $0.04854 | $0.02513 | $0.02532 | $161.45 | $0 |
| 2016-11-24 | $0.02532 | $0.06915 | $0.02224 | $0.06889 | $589.04 | $0 |
| 2016-11-25 | $0.06888 | $0.06889 | $0.02227 | $0.02242 | $17.28 | $0 |
| 2016-11-26 | $0.02242 | $0.02244 | $0.02206 | $0.02223 | $0.9661 | $0 |
| 2016-11-27 | $0.02234 | $0.02234 | $0.02212 | $0.02214 | $11.72 | $0 |
| 2016-11-28 | $0.02214 | $0.05656 | $0.02204 | $0.05655 | $284.51 | $0 |
| 2016-11-29 | $0.05655 | $0.05667 | $0.02649 | $0.02649 | $8.91 | $0 |
| 2016-11-30 | $0.02648 | $0.02693 | $0.02238 | $0.02245 | $287.67 | $0 |