UNCoin UNC
Xếp hạng #?
04:59:07 23/06/2018
UNCoin (UNC)
Không hoạt động
Lịch sử giá UNCoin (UNC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.001687 | $0.001893 | $0.0009731 | $0.001227 | $5,165.83 | $0 |
| 2017-01-02 | $0.001228 | $0.001518 | $0.0007798 | $0.001216 | $5,420.60 | $0 |
| 2017-01-03 | $0.001216 | $0.001217 | $0.0006151 | $0.0007747 | $7,832.94 | $0 |
| 2017-01-04 | $0.0007745 | $0.0008321 | $0.0003463 | $0.0007023 | $3,265.08 | $0 |
| 2017-01-05 | $0.0007030 | $0.0008223 | $0.0003544 | $0.0006305 | $5,596.49 | $0 |
| 2017-01-06 | $0.0006322 | $0.0006335 | $0.0003590 | $0.0004421 | $883.21 | $0 |
| 2017-01-07 | $0.0004427 | $0.0005493 | $0.0003612 | $0.0004171 | $546.34 | $0 |
| 2017-01-08 | $0.0004171 | $0.0004836 | $0.0001175 | $0.0003185 | $3,361.36 | $0 |
| 2017-01-09 | $0.0003189 | $0.0004357 | $0.0002388 | $0.0002939 | $971.71 | $0 |
| 2017-01-10 | $0.0002938 | $0.0003103 | $0.0001276 | $0.0002906 | $11,662.80 | $0 |
| 2017-01-11 | $0.0002906 | $0.0003743 | $0.0001749 | $0.0002218 | $1,398.03 | $0 |
| 2017-01-12 | $0.0002214 | $0.0003404 | $0.0001633 | $0.0002279 | $2,255.56 | $0 |
| 2017-01-13 | $0.0002277 | $0.0003823 | $0.0002273 | $0.0003230 | $1,914.51 | $0 |
| 2017-01-14 | $0.0003235 | $0.0003683 | $0.0002033 | $0.0002905 | $2,686.07 | $0 |
| 2017-01-15 | $0.0002904 | $0.0003113 | $0.00008869 | $0.0001623 | $6,211.99 | $0 |
| 2017-01-16 | $0.0001388 | $0.0002432 | $0.00006628 | $0.0001261 | $10,922.30 | $0 |
| 2017-01-17 | $0.0001261 | $0.0001701 | $0.00009723 | $0.0001361 | $5,357.75 | $0 |
| 2017-01-18 | $0.0001362 | $0.001639 | $0.0001083 | $0.0003085 | $16,063.90 | $0 |
| 2017-01-19 | $0.0003098 | $0.001447 | $0.0002161 | $0.001439 | $69.71 | $0 |
| 2017-01-20 | $0.001439 | $0.001451 | $0.00001790 | $0.00002685 | $13,985.60 | $0 |
| 2017-01-21 | $0.00002685 | $0.00005212 | $0.00001791 | $0.00002765 | $11,784.80 | $0 |
| 2017-01-22 | $0.00002765 | $0.0001320 | $0.00001853 | $0.00008164 | $6,093.83 | $0 |
| 2017-01-23 | $0.00008173 | $0.0001302 | $0.00001187 | $0.00002947 | $2,506.01 | $0 |
| 2017-01-24 | $0.00002946 | $0.00007332 | $0.00001160 | $0.00001943 | $16,681.10 | $0 |
| 2017-01-25 | $0.00001944 | $0.00001963 | $0.000009910 | $0.00001803 | $16,643.70 | $0 |
| 2017-01-26 | $0.00001803 | $0.00001836 | $0.000009067 | $0.00001778 | $4,432.09 | $0 |
| 2017-01-27 | $0.00001778 | $0.00001845 | $0.000009198 | $0.00001840 | $1,800.10 | $0 |
| 2017-01-28 | $0.00001839 | $0.00001846 | $0.000009220 | $0.00001384 | $212.02 | $0 |
| 2017-01-29 | $0.000009216 | $0.00001846 | $0.000009191 | $0.000009195 | $134.93 | $0 |
| 2017-01-30 | $0.000009195 | $0.00001844 | $0.000009195 | $0.00001736 | $1,424.53 | $0 |
| 2017-01-31 | $0.00001736 | $0.00001944 | $0.000009227 | $0.00001941 | $3,349.62 | $0 |