UniCoin UNIC
Xếp hạng #?
07:02:28 23/10/2018
UniCoin (UNIC)
Không hoạt động
Lịch sử giá UniCoin (UNIC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.02810 | $0.03711 | $0.02737 | $0.02761 | $15.26 | $80,834.52 |
| 2017-07-02 | $0.02761 | $0.02878 | $0.02720 | $0.02866 | $6.93 | $83,918.25 |
| 2017-07-03 | $0.02855 | $0.03942 | $0.02827 | $0.02886 | $22.65 | $84,514.50 |
| 2017-07-04 | $0.02879 | $0.03734 | $0.02879 | $0.03069 | $22.78 | $89,880.82 |
| 2017-07-05 | $0.03067 | $0.03911 | $0.03009 | $0.03897 | $56.86 | $114,180 |
| 2017-07-06 | $0.03899 | $0.04107 | $0.03831 | $0.03871 | $15.28 | $113,425 |
| 2017-07-07 | $0.03872 | $0.03879 | $0.03685 | $0.03722 | $27.50 | $109,073 |
| 2017-07-08 | $0.03725 | $0.03823 | $0.03684 | $0.03818 | $14.40 | $111,911 |
| 2017-07-09 | $0.03822 | $0.04199 | $0.03771 | $0.04070 | $13.96 | $119,299 |
| 2017-07-10 | $0.04078 | $0.04231 | $0.03489 | $0.03560 | $21.78 | $104,377 |
| 2017-07-11 | $0.03549 | $0.04062 | $0.03463 | $0.03502 | $93.70 | $102,666 |
| 2017-07-12 | $0.03487 | $0.03773 | $0.03384 | $0.03741 | $81.26 | $109,714 |
| 2017-07-13 | $0.03744 | $0.04020 | $0.03539 | $0.03563 | $54.49 | $104,476 |
| 2017-07-14 | $0.03560 | $0.07526 | $0.03528 | $0.04439 | $720.03 | $130,203 |
| 2017-07-15 | $0.04434 | $0.1554 | $0.04401 | $0.06551 | $526.61 | $192,201 |
| 2017-07-16 | $0.06536 | $0.1566 | $0.06527 | $0.08000 | $481.10 | $234,718 |
| 2017-07-17 | $0.07996 | $0.08208 | $0.04070 | $0.07320 | $414.06 | $214,930 |
| 2017-07-18 | $0.07340 | $0.07739 | $0.04590 | $0.07472 | $40.75 | $219,404 |
| 2017-07-19 | $0.07484 | $0.07791 | $0.06274 | $0.06335 | $82.75 | $186,031 |
| 2017-07-20 | $0.06344 | $0.08824 | $0.05164 | $0.08568 | $104.58 | $251,621 |
| 2017-07-21 | $0.08629 | $0.08656 | $0.06315 | $0.08097 | $106.28 | $237,774 |
| 2017-07-22 | $0.08095 | $0.08642 | $0.06408 | $0.08622 | $20.16 | $253,200 |
| 2017-07-23 | $0.08622 | $0.08731 | $0.06524 | $0.07321 | $36.73 | $215,010 |
| 2017-07-24 | $0.06639 | $0.07445 | $0.06533 | $0.06659 | $48.92 | $195,563 |
| 2017-07-25 | $0.06661 | $0.06705 | $0.05778 | $0.06214 | $81.95 | $182,538 |
| 2017-07-26 | $0.06216 | $0.06316 | $0.04445 | $0.06034 | $293.32 | $177,256 |
| 2017-07-27 | $0.06052 | $0.06836 | $0.04705 | $0.04733 | $83.92 | $139,029 |
| 2017-07-28 | $0.04750 | $0.05114 | $0.04732 | $0.05090 | $10.49 | $149,516 |
| 2017-07-29 | $0.05074 | $0.05213 | $0.04946 | $0.05210 | $1.73 | $153,039 |
| 2017-07-30 | $0.05209 | $0.05224 | $0.04649 | $0.04834 | $29.63 | $141,994 |
| 2017-07-31 | $0.04837 | $0.05113 | $0.04775 | $0.05086 | $2.87 | $149,411 |