UNCoin UNC
Xếp hạng #?
04:59:07 23/06/2018
UNCoin (UNC)
Không hoạt động
Lịch sử giá UNCoin (UNC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.00004345 | $0.00004396 | $0.00004265 | $0.00004396 | $16.72 | $0 |
| 2017-10-02 | $0.00004394 | $0.00004466 | $0.00004368 | $0.00004403 | $48.47 | $0 |
| 2017-10-03 | $0.00004403 | $0.00004428 | $0.00004247 | $0.00004310 | $20.17 | $0 |
| 2017-10-04 | $0.00004320 | $0.00004347 | $0.00004196 | $0.00004218 | $98.59 | $0 |
| 2017-10-05 | $0.00004221 | $0.00004366 | $0.00004150 | $0.00004324 | $56.53 | $0 |
| 2017-10-06 | $0.00004324 | $0.00004425 | $0.00004315 | $0.00004372 | $71.92 | $0 |
| 2017-10-07 | $0.00004374 | $0.00004466 | $0.00004326 | $0.00004456 | $31.68 | $0 |
| 2017-10-08 | $0.00004444 | $0.00004612 | $0.00004428 | $0.00004602 | $32.36 | $0 |
| 2017-10-09 | $0.00004603 | $0.00004870 | $0.00004558 | $0.00004787 | $12.81 | $0 |
| 2017-10-10 | $0.00004786 | $0.00004928 | $0.00004729 | $0.00004764 | $0.4803 | $0 |
| 2017-10-11 | $0.00004763 | $0.00004875 | $0.00004725 | $0.00004822 | $29.89 | $0 |
| 2017-10-12 | $0.00004826 | $0.00005424 | $0.00004814 | $0.00005424 | $29.15 | $0 |
| 2017-10-13 | $0.00005441 | $0.00005877 | $0.00005406 | $0.00005654 | $1.34 | $0 |
| 2017-10-14 | $0.00005656 | $0.00005791 | $0.00005594 | $0.00005750 | $1.37 | $0 |
| 2017-10-15 | $0.00005540 | $0.00005749 | $0.00005455 | $0.00005691 | $2.85 | $0 |
| 2017-10-16 | $0.00005692 | $0.00005808 | $0.00005567 | $0.00005778 | $7.99 | $0 |
| 2017-10-17 | $0.00005779 | $0.00005796 | $0.00005536 | $0.00005600 | $0.5600 | $0 |
| 2017-10-18 | $0.00005601 | $0.00005611 | $0.00005135 | $0.00005584 | $1.17 | $0 |
| 2017-10-19 | $0.00005587 | $0.00005741 | $0.00005536 | $0.00005703 | $26.78 | $0 |
| 2017-10-20 | $0.00005705 | $0.00006111 | $0.00005620 | $0.00006018 | $24.88 | $0 |
| 2017-10-21 | $0.00006005 | $0.00006193 | $0.00005902 | $0.00006012 | $0.6012 | $0 |
| 2017-10-22 | $0.00006014 | $0.00006067 | $0.00005748 | $0.00005989 | $11.98 | $0 |
| 2017-10-23 | $0.00005979 | $0.00006067 | $0.00005664 | $0.00005879 | $4.57 | $0 |
| 2017-10-24 | $0.00005866 | $0.00005866 | $0.00005486 | $0.00005516 | $4.29 | $0 |
| 2017-10-25 | $0.00005518 | $0.00005745 | $0.00005382 | $0.00005735 | $89.58 | $0 |
| 2017-10-26 | $0.00005734 | $0.00005984 | $0.00005697 | $0.00005885 | $3.14 | $0 |
| 2017-10-27 | $0.00005887 | $0.00005996 | $0.00005699 | $0.00005748 | $161.76 | $0 |
| 2017-10-28 | $0.00005763 | $0.00005870 | $0.00005673 | $0.00005736 | $461.86 | $0 |
| 2017-10-29 | $0.00005728 | $0.00006322 | $0.00005713 | $0.00006193 | $6.19 | $0 |
| 2017-10-30 | $0.00006157 | $0.00006217 | $0.00006036 | $0.00006081 | $6.08 | $0 |