UNCoin UNC
Xếp hạng #?
04:59:07 23/06/2018
UNCoin (UNC)
Không hoạt động
Lịch sử giá UNCoin (UNC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.00002697 | $0.00004114 | $0.00001366 | $0.00002843 | $160.68 | $0 |
| 2017-05-02 | $0.00002842 | $0.00004292 | $0.00001432 | $0.00002857 | $460.02 | $0 |
| 2017-05-03 | $0.00002859 | $0.00004402 | $0.00002837 | $0.00002980 | $489.21 | $0 |
| 2017-05-04 | $0.00002981 | $0.00004523 | $0.00001832 | $0.00002143 | $148.41 | $0 |
| 2017-05-05 | $0.00002148 | $0.00003236 | $0.00001837 | $0.00003111 | $292.98 | $0 |
| 2017-05-06 | $0.00003114 | $0.00003158 | $0.00001788 | $0.00003158 | $55.50 | $0 |
| 2017-05-07 | $0.00003159 | $0.00003193 | $0.00001560 | $0.00003193 | $398.59 | $0 |
| 2017-05-08 | $0.00001597 | $0.00004994 | $0.00001597 | $0.00004909 | $461.62 | $0 |
| 2017-05-09 | $0.00004927 | $0.00004974 | $0.00002916 | $0.00003511 | $307.29 | $0 |
| 2017-05-10 | $0.00003513 | $0.00003547 | $0.00001924 | $0.00003516 | $949.91 | $0 |
| 2017-05-11 | $0.00003522 | $0.00003716 | $0.00001825 | $0.00001825 | $571.71 | $0 |
| 2017-05-12 | $0.00001827 | $0.00003652 | $0.00001748 | $0.00003192 | $275.47 | $0 |
| 2017-05-13 | $0.00003185 | $0.00004731 | $0.00001665 | $0.00004731 | $550.95 | $0 |
| 2017-05-14 | $0.00004746 | $0.00004934 | $0.00003258 | $0.00003265 | $285.17 | $0 |
| 2017-05-15 | $0.00003267 | $0.00004467 | $0.00001954 | $0.00003462 | $409.94 | $0 |
| 2017-05-16 | $0.00003456 | $0.00009075 | $0.00003229 | $0.00004764 | $3,901.18 | $0 |
| 2017-05-17 | $0.00004763 | $0.00005505 | $0.00003197 | $0.00004804 | $2,170.38 | $0 |
| 2017-05-18 | $0.00004801 | $0.00005351 | $0.00003621 | $0.00005342 | $1,627.80 | $0 |
| 2017-05-19 | $0.00005346 | $0.00005543 | $0.00003818 | $0.00003929 | $825.41 | $0 |
| 2017-05-20 | $0.00003925 | $0.00005025 | $0.00003366 | $0.00004093 | $168.80 | $0 |
| 2017-05-21 | $0.00004092 | $0.00006111 | $0.00002063 | $0.00006098 | $804.77 | $0 |
| 2017-05-22 | $0.00006118 | $0.00006512 | $0.00002931 | $0.00005837 | $1,799.75 | $0 |
| 2017-05-23 | $0.00005828 | $0.00005975 | $0.00002775 | $0.00004518 | $1,020.88 | $0 |
| 2017-05-24 | $0.00004523 | $0.00004972 | $0.00004150 | $0.00004879 | $375.31 | $0 |
| 2017-05-25 | $0.00004870 | $0.00005121 | $0.00002683 | $0.00002947 | $448.46 | $0 |
| 2017-05-26 | $0.00002926 | $0.00004800 | $0.00002158 | $0.00003578 | $581.24 | $0 |
| 2017-05-27 | $0.00003589 | $0.00004564 | $0.00001885 | $0.00002034 | $160.62 | $0 |
| 2017-05-28 | $0.00002046 | $0.00005953 | $0.00002046 | $0.00004351 | $3,525.08 | $0 |
| 2017-05-29 | $0.00004342 | $0.00004647 | $0.00002210 | $0.00004550 | $938.64 | $0 |
| 2017-05-30 | $0.00004556 | $0.00004605 | $0.00002220 | $0.00004363 | $5,284.42 | $0 |
| 2017-05-31 | $0.00004380 | $0.00004613 | $0.00002180 | $0.00002584 | $423.78 | $0 |