UNCoin UNC
Xếp hạng #?
04:59:07 23/06/2018
UNCoin (UNC)
Không hoạt động
Lịch sử giá UNCoin (UNC) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.00002241 | $0.00002437 | $0.00001184 | $0.00002437 | $455.95 | $0 |
| 2017-03-02 | $0.00002441 | $0.00002453 | $0.00001216 | $0.00001251 | $42.47 | $0 |
| 2017-03-03 | $0.00001251 | $0.00002550 | $0.00001251 | $0.00002550 | $2,703.21 | $0 |
| 2017-03-04 | $0.00002555 | $0.00002559 | $0.00001255 | $0.00001255 | $1,076.29 | $0 |
| 2017-03-05 | $0.00001254 | $0.00003750 | $0.00001249 | $0.00001267 | $6,497.01 | $0 |
| 2017-03-06 | $0.00001267 | $0.00003820 | $0.00001267 | $0.00003724 | $1,648.89 | $0 |
| 2017-03-07 | $0.00003725 | $0.00005888 | $0.00002448 | $0.00003186 | $2,635.01 | $0 |
| 2017-03-08 | $0.00003185 | $0.00008613 | $0.00003076 | $0.00004926 | $15,044.00 | $0 |
| 2017-03-09 | $0.00004927 | $0.00006993 | $0.00004565 | $0.00006981 | $15,946.80 | $0 |
| 2017-03-10 | $0.00007136 | $0.00007539 | $0.00005003 | $0.00005584 | $2,879.87 | $0 |
| 2017-03-11 | $0.00005582 | $0.00006928 | $0.00004658 | $0.00004703 | $732.87 | $0 |
| 2017-03-12 | $0.00004706 | $0.00005990 | $0.00004404 | $0.00005980 | $2,870.44 | $0 |
| 2017-03-13 | $0.00005982 | $0.00005984 | $0.00002812 | $0.00003423 | $4,192.22 | $0 |
| 2017-03-14 | $0.00003423 | $0.00004959 | $0.00002536 | $0.00003756 | $1,433.25 | $0 |
| 2017-03-15 | $0.00003756 | $0.00004948 | $0.00002534 | $0.00004948 | $1,447.30 | $0 |
| 2017-03-16 | $0.00004955 | $0.00004973 | $0.00002444 | $0.00004660 | $1,456.38 | $0 |
| 2017-03-17 | $0.00004630 | $0.00006873 | $0.00002260 | $0.00004401 | $6,593.01 | $0 |
| 2017-03-18 | $0.00004399 | $0.00005344 | $0.00003017 | $0.00003785 | $1,548.81 | $0 |
| 2017-03-19 | $0.00003796 | $0.00005092 | $0.00003178 | $0.00004147 | $662.86 | $0 |
| 2017-03-20 | $0.00004361 | $0.00005291 | $0.00003908 | $0.00005121 | $3,329.67 | $0 |
| 2017-03-21 | $0.00005127 | $0.00005571 | $0.00004329 | $0.00004482 | $212.33 | $0 |
| 2017-03-22 | $0.00004483 | $0.00004519 | $0.00003081 | $0.00004197 | $1,082.75 | $0 |
| 2017-03-23 | $0.00004200 | $0.00005240 | $0.00003115 | $0.00005193 | $913.24 | $0 |
| 2017-03-24 | $0.00005192 | $0.00005202 | $0.00002939 | $0.00003288 | $459.95 | $0 |
| 2017-03-25 | $0.00003285 | $0.00003903 | $0.00002728 | $0.00003891 | $160.96 | $0 |
| 2017-03-26 | $0.00003896 | $0.00003951 | $0.00002897 | $0.00003867 | $221.42 | $0 |
| 2017-03-27 | $0.00003888 | $0.00005136 | $0.00003414 | $0.00003520 | $1,097.95 | $0 |
| 2017-03-28 | $0.00003516 | $0.00004240 | $0.00003083 | $0.00003616 | $242.25 | $0 |
| 2017-03-29 | $0.00003613 | $0.00004216 | $0.00003070 | $0.00004149 | $631.12 | $0 |
| 2017-03-30 | $0.00004158 | $0.00004174 | $0.00003064 | $0.00003079 | $831.20 | $0 |
| 2017-03-31 | $0.00003080 | $0.00004150 | $0.00003080 | $0.00003215 | $345.43 | $0 |