UniCoin UNIC
Xếp hạng #?
07:02:28 23/10/2018
UniCoin (UNIC)
Không hoạt động
Lịch sử giá UniCoin (UNIC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.05082 | $0.06924 | $0.04961 | $0.06911 | $15.47 | $202,995 |
| 2017-08-02 | $0.06909 | $0.06952 | $0.05245 | $0.05329 | $5.06 | $156,539 |
| 2017-08-03 | $0.05342 | $0.05448 | $0.05330 | $0.05422 | $0.5428 | $159,268 |
| 2017-08-04 | $0.05421 | $0.06934 | $0.05177 | $0.05177 | $23.31 | $152,073 |
| 2017-08-05 | $0.05175 | $0.06526 | $0.05126 | $0.06421 | $84.22 | $188,638 |
| 2017-08-06 | $0.06423 | $0.06488 | $0.04955 | $0.05069 | $0.7809 | $148,937 |
| 2017-08-07 | $0.05058 | $0.05662 | $0.05013 | $0.05428 | $0.006891 | $159,460 |
| 2017-08-08 | $0.05373 | $0.1557 | $0.05262 | $0.05515 | $2,583.37 | $162,033 |
| 2017-08-09 | $0.05511 | $0.08478 | $0.05057 | $0.05228 | $268.69 | $153,684 |
| 2017-08-10 | $0.05229 | $0.05302 | $0.04023 | $0.04865 | $205.41 | $143,046 |
| 2017-08-11 | $0.04865 | $0.04876 | $0.04149 | $0.04627 | $118.48 | $136,048 |
| 2017-08-12 | $0.04622 | $0.05494 | $0.04417 | $0.04892 | $35.37 | $143,868 |
| 2017-08-13 | $0.04890 | $0.07715 | $0.04621 | $0.04717 | $121.39 | $138,776 |
| 2017-08-14 | $0.04721 | $0.05357 | $0.04629 | $0.04979 | $38.45 | $146,483 |
| 2017-08-15 | $0.04990 | $0.08155 | $0.04707 | $0.04712 | $31.92 | $138,666 |
| 2017-08-16 | $0.04716 | $0.04763 | $0.04189 | $0.04407 | $58.78 | $129,742 |
| 2017-08-17 | $0.04403 | $0.05536 | $0.03834 | $0.03933 | $94.89 | $115,831 |
| 2017-08-18 | $0.03921 | $0.04201 | $0.03721 | $0.03958 | $40.43 | $116,610 |
| 2017-08-19 | $0.03980 | $0.05241 | $0.03878 | $0.03878 | $3.82 | $114,259 |
| 2017-08-20 | $0.03863 | $0.04141 | $0.03706 | $0.04072 | $1.13 | $119,969 |
| 2017-08-21 | $0.04057 | $0.04758 | $0.03969 | $0.04668 | $9.55 | $137,521 |
| 2017-08-22 | $0.04671 | $0.04850 | $0.04406 | $0.04846 | $0.09692 | $142,758 |
| 2017-08-23 | $0.04846 | $0.04974 | $0.04436 | $0.04507 | $11.61 | $132,786 |
| 2017-08-24 | $0.04520 | $0.05255 | $0.04394 | $0.05221 | $0.4999 | $153,810 |
| 2017-08-25 | $0.05210 | $0.05271 | $0.05179 | $0.05254 | $0.5030 | $154,794 |
| 2017-08-26 | $0.04826 | $0.04961 | $0.04826 | $0.04944 | $13.08 | $145,634 |
| 2017-08-27 | $0.04943 | $0.06204 | $0.04805 | $0.06098 | $83.21 | $179,652 |
| 2017-08-28 | $0.06090 | $0.06240 | $0.05552 | $0.06217 | $39.04 | $183,163 |
| 2017-08-29 | $0.06228 | $0.06515 | $0.06123 | $0.06456 | $180.79 | $190,216 |
| 2017-08-30 | $0.06447 | $0.07563 | $0.05864 | $0.06761 | $14.35 | $199,201 |
| 2017-08-31 | $0.06765 | $0.09656 | $0.06548 | $0.06995 | $100.47 | $206,079 |