UNCoin UNC
Xếp hạng #?
04:59:07 23/06/2018
UNCoin (UNC)
Không hoạt động
Lịch sử giá UNCoin (UNC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0001398 | $0.0001399 | $0.0001291 | $0.0001350 | $1,071.54 | $0 |
| 2018-01-02 | $0.0001350 | $0.0001520 | $0.0001304 | $0.0001489 | $78.11 | $0 |
| 2018-01-03 | $0.0001484 | $0.0001546 | $0.0001467 | $0.0001513 | $280.29 | $0 |
| 2018-01-04 | $0.0001521 | $0.0001546 | $0.0001437 | $0.0001518 | $421.95 | $0 |
| 2018-01-05 | $0.0001518 | $0.0001711 | $0.0001493 | $0.0001697 | $224.45 | $0 |
| 2018-01-06 | $0.0001698 | $0.0001726 | $0.0001636 | $0.0001722 | $1,599.48 | $0 |
| 2018-01-07 | $0.0001720 | $0.0001720 | $0.0001589 | $0.0001631 | $1,775.05 | $0 |
| 2018-01-08 | $0.0001629 | $0.0001635 | $0.0001424 | $0.0001510 | $4,498.84 | $0 |
| 2018-01-09 | $0.0001506 | $0.0001543 | $0.0001438 | $0.0001459 | $4,467.84 | $0 |
| 2018-01-10 | $0.0001460 | $0.0001500 | $0.0001369 | $0.0001500 | $10,775.30 | $0 |
| 2018-01-11 | $0.0001498 | $0.0001504 | $0.0001309 | $0.0001341 | $1,529.38 | $0 |
| 2018-01-12 | $0.0001350 | $0.0001424 | $0.0001310 | $0.0001393 | $18,909.50 | $0 |
| 2018-01-13 | $0.0001391 | $0.0002911 | $0.0001391 | $0.0001435 | $78,491.30 | $0 |
| 2018-01-14 | $0.0001436 | $0.0002895 | $0.0001327 | $0.0002758 | $97,789.50 | $0 |
| 2018-01-15 | $0.0001369 | $0.0002780 | $0.0001362 | $0.0001365 | $17,517.20 | $0 |
| 2018-01-16 | $0.0001367 | $0.0001367 | $0.0001015 | $0.0001148 | $2,761.71 | $0 |
| 2018-01-17 | $0.0001142 | $0.0001171 | $0.00009307 | $0.0001110 | $990.16 | $0 |
| 2018-01-18 | $0.0001114 | $0.0001211 | $0.0001070 | $0.0001140 | $3,342.23 | $0 |
| 2018-01-19 | $0.0001128 | $0.0001202 | $0.0001103 | $0.0001149 | $1,056.49 | $0 |
| 2018-01-20 | $0.0001161 | $0.0001303 | $0.0001161 | $0.0001276 | $132.66 | $0 |
| 2018-01-21 | $0.0001279 | $0.0001279 | $0.0001121 | $0.0001145 | $353.40 | $0 |
| 2018-01-22 | $0.0001161 | $0.0001192 | $0.0001017 | $0.0001086 | $1,264.20 | $0 |
| 2018-01-23 | $0.0001083 | $0.0001140 | $0.0001000 | $0.0001085 | $2,416.78 | $0 |
| 2018-01-24 | $0.0001084 | $0.0001145 | $0.0001054 | $0.0001123 | $172.70 | $0 |
| 2018-01-25 | $0.0001141 | $0.0001168 | $0.0001093 | $0.0001119 | $1,754.46 | $0 |
| 2018-01-26 | $0.0001116 | $0.0001162 | $0.0001040 | $0.0001113 | $336.03 | $0 |
| 2018-01-27 | $0.0001113 | $0.0001160 | $0.0001088 | $0.0001136 | $19.84 | $0 |
| 2018-01-28 | $0.0001142 | $0.0001194 | $0.0001138 | $0.0001161 | $39.24 | $0 |
| 2018-01-29 | $0.0001160 | $0.0001175 | $0.0001100 | $0.0001120 | $227.39 | $0 |
| 2018-01-30 | $0.0001120 | $0.0001122 | $0.00009835 | $0.0001000 | $10.64 | $0 |
| 2018-01-31 | $0.0001002 | $0.0001035 | $0.00009636 | $0.0001015 | $42.38 | $0 |