UNCoin UNC
Xếp hạng #?
04:59:07 23/06/2018
UNCoin (UNC)
Không hoạt động
Lịch sử giá UNCoin (UNC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.00003215 | $0.00004271 | $0.00003203 | $0.00003641 | $253.98 | $0 |
| 2017-04-02 | $0.00003641 | $0.00004378 | $0.00003226 | $0.00003307 | $1,033.01 | $0 |
| 2017-04-03 | $0.00003167 | $0.00004443 | $0.00003080 | $0.00004395 | $645.04 | $0 |
| 2017-04-04 | $0.00004402 | $0.00004557 | $0.00002444 | $0.00003398 | $675.02 | $0 |
| 2017-04-05 | $0.00003401 | $0.00004500 | $0.00003341 | $0.00003374 | $297.67 | $0 |
| 2017-04-06 | $0.00003377 | $0.00003530 | $0.00002314 | $0.00002365 | $57.23 | $0 |
| 2017-04-07 | $0.00002358 | $0.00004533 | $0.00002344 | $0.00004528 | $448.62 | $0 |
| 2017-04-08 | $0.00004511 | $0.00004708 | $0.00003491 | $0.00003518 | $251.37 | $0 |
| 2017-04-09 | $0.00003520 | $0.00003586 | $0.00002353 | $0.00003575 | $202.13 | $0 |
| 2017-04-10 | $0.00003574 | $0.00004126 | $0.00002360 | $0.00003561 | $128.01 | $0 |
| 2017-04-11 | $0.00003562 | $0.00004743 | $0.00003562 | $0.00003615 | $33.52 | $0 |
| 2017-04-12 | $0.00003614 | $0.00004804 | $0.00003591 | $0.00003601 | $269.11 | $0 |
| 2017-04-13 | $0.00003603 | $0.00004816 | $0.00003469 | $0.00003508 | $173.92 | $0 |
| 2017-04-14 | $0.00003511 | $0.00004700 | $0.00003507 | $0.00003525 | $61.08 | $0 |
| 2017-04-15 | $0.00003524 | $0.00004747 | $0.00003517 | $0.00004690 | $901.18 | $0 |
| 2017-04-16 | $0.00004690 | $0.00004734 | $0.00003528 | $0.00004700 | $170.40 | $0 |
| 2017-04-17 | $0.00004701 | $0.00004702 | $0.00003290 | $0.00004197 | $105.29 | $0 |
| 2017-04-18 | $0.00004198 | $0.00004757 | $0.00002426 | $0.00004730 | $546.95 | $0 |
| 2017-04-19 | $0.00004732 | $0.00004733 | $0.00002424 | $0.00003631 | $193.25 | $0 |
| 2017-04-20 | $0.00003633 | $0.00004857 | $0.00002465 | $0.00003612 | $617.95 | $0 |
| 2017-04-21 | $0.00003613 | $0.00004928 | $0.00003613 | $0.00003666 | $307.93 | $0 |
| 2017-04-22 | $0.00003668 | $0.00004108 | $0.00001297 | $0.00003964 | $10,550.10 | $0 |
| 2017-04-23 | $0.00003964 | $0.00003965 | $0.00002408 | $0.00002414 | $1,035.67 | $0 |
| 2017-04-24 | $0.00002414 | $0.00003753 | $0.00002414 | $0.00002673 | $183.08 | $0 |
| 2017-04-25 | $0.00002574 | $0.00003787 | $0.00002530 | $0.00002531 | $806.48 | $0 |
| 2017-04-26 | $0.00002532 | $0.00003884 | $0.00002532 | $0.00002998 | $47.30 | $0 |
| 2017-04-27 | $0.00003000 | $0.00003848 | $0.00002586 | $0.00002904 | $136.11 | $0 |
| 2017-04-28 | $0.00002904 | $0.00002904 | $0.00002585 | $0.00002735 | $820.45 | $0 |
| 2017-04-29 | $0.00002738 | $0.00003555 | $0.00001689 | $0.00002644 | $882.32 | $0 |
| 2017-04-30 | $0.00002644 | $0.00002714 | $0.00001770 | $0.00002696 | $951.06 | $0 |