UniCoin UNIC
Xếp hạng #?
07:02:28 23/10/2018
UniCoin (UNIC)
Không hoạt động
Lịch sử giá UniCoin (UNIC) 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 | $0.006539 | $0.007076 | $0.006176 | $0.006488 | $9.70 | $18,750.71 |
| 2017-05-02 | $0.006482 | $0.006876 | $0.006110 | $0.006148 | $4.05 | $17,772.86 |
| 2017-05-03 | $0.006157 | $0.006316 | $0.005796 | $0.005831 | $6.27 | $16,862.36 |
| 2017-05-04 | $0.005834 | $0.006839 | $0.005813 | $0.006201 | $11.02 | $17,936.11 |
| 2017-05-05 | $0.006214 | $0.007645 | $0.006158 | $0.006372 | $18.71 | $18,437.13 |
| 2017-05-06 | $0.006390 | $0.007041 | $0.005930 | $0.006253 | $37.34 | $18,099.15 |
| 2017-05-07 | $0.006262 | $0.008274 | $0.006032 | $0.006534 | $6.71 | $18,916.56 |
| 2017-05-08 | $0.006574 | $0.009795 | $0.006510 | $0.007343 | $14.84 | $21,262.56 |
| 2017-05-09 | $0.007347 | $0.01001 | $0.006990 | $0.007741 | $10.61 | $22,418.37 |
| 2017-05-10 | $0.007746 | $0.008888 | $0.007392 | $0.007395 | $5.49 | $21,421.89 |
| 2017-05-11 | $0.007388 | $0.008216 | $0.007280 | $0.007520 | $5.41 | $21,786.66 |
| 2017-05-12 | $0.007528 | $0.008036 | $0.006883 | $0.007000 | $4.29 | $20,282.42 |
| 2017-05-13 | $0.006986 | $0.007322 | $0.006656 | $0.007307 | $2.53 | $21,175.29 |
| 2017-05-14 | $0.007331 | $0.007530 | $0.006898 | $0.006945 | $4.09 | $20,130.13 |
| 2017-05-15 | $0.006949 | $0.007079 | $0.006413 | $0.006509 | $3.97 | $18,871.26 |
| 2017-05-16 | $0.006498 | $0.006969 | $0.006213 | $0.006770 | $4.33 | $19,632.10 |
| 2017-05-17 | $0.006769 | $0.009643 | $0.006699 | $0.007184 | $4.65 | $20,834.35 |
| 2017-05-18 | $0.007179 | $0.01335 | $0.007179 | $0.009017 | $31.69 | $26,160.95 |
| 2017-05-19 | $0.009021 | $0.01229 | $0.008204 | $0.009741 | $15.51 | $28,272.32 |
| 2017-05-20 | $0.009720 | $0.01188 | $0.008643 | $0.008948 | $48.39 | $25,977.81 |
| 2017-05-21 | $0.008950 | $0.009266 | $0.008905 | $0.009237 | $6.84 | $26,821.51 |
| 2017-05-22 | $0.01143 | $0.01333 | $0.009134 | $0.01263 | $78.26 | $36,667.23 |
| 2017-05-23 | $0.01261 | $0.01307 | $0.01027 | $0.01134 | $0.2724 | $32,929.26 |
| 2017-05-24 | $0.01135 | $0.01498 | $0.01135 | $0.01298 | $13.22 | $37,700.90 |
| 2017-05-25 | $0.01295 | $0.01431 | $0.01131 | $0.01161 | $7.01 | $33,728.59 |
| 2017-05-26 | $0.01152 | $0.01393 | $0.01125 | $0.01230 | $20.30 | $35,740.63 |
| 2017-05-27 | $0.01233 | $0.01274 | $0.01030 | $0.01103 | $14.20 | $32,064.71 |
| 2017-05-28 | $0.01110 | $0.01312 | $0.01110 | $0.01209 | $14.71 | $35,144.69 |
| 2017-05-29 | $0.01207 | $0.01353 | $0.01185 | $0.01320 | $20.72 | $38,396.52 |
| 2017-05-30 | $0.01322 | $0.01343 | $0.01243 | $0.01257 | $13.81 | $36,579.24 |
| 2017-05-31 | $0.01262 | $0.01347 | $0.01248 | $0.01333 | $8.26 | $38,794.78 |