UNCoin UNC
Xếp hạng #?
04:59:07 23/06/2018
UNCoin (UNC)
Không hoạt động
Lịch sử giá UNCoin (UNC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.02245 | $0.05055 | $0.02245 | $0.03314 | $335.18 | $0 |
| 2016-12-02 | $0.03319 | $0.03411 | $0.02331 | $0.02342 | $372.36 | $0 |
| 2016-12-03 | $0.02343 | $0.02344 | $0.02304 | $0.02316 | $367.73 | $0 |
| 2016-12-04 | $0.02325 | $0.03348 | $0.02322 | $0.03348 | $97.42 | $0 |
| 2016-12-05 | $0.03349 | $0.03349 | $0.02552 | $0.02703 | $105.75 | $0 |
| 2016-12-06 | $0.02703 | $0.02785 | $0.02703 | $0.02779 | $91.36 | $0 |
| 2016-12-07 | $0.02779 | $0.02781 | $0.02548 | $0.02548 | $35.33 | $0 |
| 2016-12-08 | $0.02548 | $0.02567 | $0.02527 | $0.02554 | $144.19 | $0 |
| 2016-12-09 | $0.02554 | $0.02555 | $0.02323 | $0.02326 | $3.94 | $0 |
| 2016-12-10 | $0.02326 | $0.02339 | $0.02326 | $0.02332 | $1.74 | $0 |
| 2016-12-11 | $0.02332 | $0.02332 | $0.02308 | $0.02312 | $1.72 | $0 |
| 2016-12-12 | $0.02422 | $0.02433 | $0.02422 | $0.02428 | $11.10 | $0 |
| 2016-12-13 | $0.02428 | $0.02572 | $0.02330 | $0.02434 | $292.96 | $0 |
| 2016-12-14 | $0.02431 | $0.02434 | $0.02235 | $0.02248 | $118.18 | $0 |
| 2016-12-15 | $0.02248 | $0.02423 | $0.02022 | $0.02024 | $91.86 | $0 |
| 2016-12-16 | $0.02023 | $0.02594 | $0.02020 | $0.02027 | $1,492.43 | $0 |
| 2016-12-17 | $0.02027 | $0.02047 | $0.01593 | $0.01596 | $29.85 | $0 |
| 2016-12-18 | $0.01596 | $0.01604 | $0.01596 | $0.01598 | $0.6728 | $0 |
| 2016-12-19 | $0.02022 | $0.02028 | $0.02021 | $0.02026 | $0.08103 | $0 |
| 2016-12-20 | $0.02025 | $0.02065 | $0.01581 | $0.02065 | $65.79 | $0 |
| 2016-12-21 | $0.02064 | $0.02143 | $0.02060 | $0.02143 | $0.4287 | $0 |
| 2016-12-22 | $0.02149 | $0.02260 | $0.002488 | $0.004499 | $1,548.09 | $0 |
| 2016-12-23 | $0.004498 | $0.006750 | $0.001996 | $0.002089 | $595.98 | $0 |
| 2016-12-24 | $0.001473 | $0.002849 | $0.0004766 | $0.002778 | $23,341.10 | $0 |
| 2016-12-25 | $0.002852 | $0.02116 | $0.001318 | $0.001355 | $2,406.78 | $0 |
| 2016-12-26 | $0.001354 | $0.002635 | $0.0007066 | $0.001309 | $4,515.79 | $0 |
| 2016-12-27 | $0.001310 | $0.002073 | $0.0008689 | $0.001716 | $7,009.57 | $0 |
| 2016-12-28 | $0.001717 | $0.001744 | $0.0007099 | $0.0008392 | $3,626.89 | $0 |
| 2016-12-29 | $0.0008393 | $0.0008918 | $0.0004958 | $0.0007599 | $2,597.61 | $0 |
| 2016-12-30 | $0.0007598 | $0.001067 | $0.0006396 | $0.0009676 | $2,325.89 | $0 |
| 2016-12-31 | $0.0009677 | $0.001991 | $0.0009407 | $0.001686 | $6,525.41 | $0 |