UniCoin UNIC
Xếp hạng #?
07:02:28 23/10/2018
UniCoin (UNIC)
Không hoạt động
Lịch sử giá UniCoin (UNIC) 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 | $0.002315 | $0.02566 | $0.002315 | $0.002982 | $41.69 | $8,560.81 |
| 2017-04-02 | $0.003242 | $0.02495 | $0.003230 | $0.006062 | $11.03 | $17,408.08 |
| 2017-04-03 | $0.006066 | $0.006381 | $0.006066 | $0.006337 | $4.72 | $18,203.24 |
| 2017-04-04 | $0.006346 | $0.006430 | $0.006241 | $0.006324 | $5.37 | $18,169.88 |
| 2017-04-05 | $0.006328 | $0.01638 | $0.006192 | $0.006254 | $4.18 | $17,972.51 |
| 2017-04-06 | $0.006260 | $0.006714 | $0.006260 | $0.006658 | $2.98 | $19,135.59 |
| 2017-04-07 | $0.006637 | $0.007319 | $0.006540 | $0.006555 | $7.93 | $18,839.13 |
| 2017-04-08 | $0.006532 | $0.01188 | $0.006450 | $0.01188 | $17.65 | $34,159.55 |
| 2017-04-09 | $0.01188 | $0.01216 | $0.006759 | $0.006759 | $15.74 | $19,439.41 |
| 2017-04-10 | $0.006756 | $0.007137 | $0.006673 | $0.006885 | $4.46 | $19,807.90 |
| 2017-04-11 | $0.006887 | $0.008368 | $0.005992 | $0.007989 | $27.24 | $22,991.29 |
| 2017-04-12 | $0.007988 | $0.008001 | $0.007772 | $0.007802 | $7.20 | $22,457.64 |
| 2017-04-13 | $0.007807 | $0.008278 | $0.007681 | $0.007881 | $4.60 | $22,689.77 |
| 2017-04-14 | $0.007888 | $0.009715 | $0.004475 | $0.008453 | $10.14 | $24,343.52 |
| 2017-04-15 | $0.008451 | $0.008944 | $0.005145 | $0.005312 | $4.55 | $15,299.16 |
| 2017-04-16 | $0.005312 | $0.008873 | $0.005312 | $0.008789 | $12.12 | $25,322.42 |
| 2017-04-17 | $0.008792 | $0.008793 | $0.005503 | $0.005779 | $5.07 | $16,653.85 |
| 2017-04-18 | $0.005778 | $0.006049 | $0.005778 | $0.005877 | $3.96 | $16,940.61 |
| 2017-04-19 | $0.005879 | $0.005895 | $0.005399 | $0.005422 | $3.43 | $15,632.46 |
| 2017-04-20 | $0.005426 | $0.005807 | $0.004729 | $0.004904 | $2.33 | $14,140.21 |
| 2017-04-21 | $0.004905 | $0.006049 | $0.004712 | $0.004949 | $8.68 | $14,274.40 |
| 2017-04-22 | $0.004952 | $0.008035 | $0.004829 | $0.005567 | $20.31 | $16,059.40 |
| 2017-04-23 | $0.005568 | $0.007368 | $0.005301 | $0.005734 | $7.06 | $16,546.00 |
| 2017-04-24 | $0.005734 | $0.007105 | $0.004740 | $0.005113 | $19.36 | $14,757.48 |
| 2017-04-25 | $0.005114 | $0.006518 | $0.004872 | $0.005669 | $8.39 | $16,366.86 |
| 2017-04-26 | $0.005672 | $0.006032 | $0.005658 | $0.005959 | $10.91 | $17,204.07 |
| 2017-04-27 | $0.005961 | $0.007519 | $0.005335 | $0.005695 | $42.22 | $16,446.92 |
| 2017-04-28 | $0.005689 | $0.007277 | $0.005627 | $0.005957 | $10.72 | $17,209.17 |
| 2017-04-29 | $0.005965 | $0.007998 | $0.005691 | $0.007909 | $7.10 | $22,850.68 |
| 2017-04-30 | $0.007912 | $0.008094 | $0.006332 | $0.006537 | $18.69 | $18,887.06 |