UniCoin UNIC
Xếp hạng #?
07:02:28 23/10/2018
UniCoin (UNIC)
Không hoạt động
Lịch sử giá UniCoin (UNIC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.06990 | $0.07698 | $0.06521 | $0.07698 | $107.05 | $226,796 |
| 2017-09-02 | $0.07715 | $0.08188 | $0.06761 | $0.08157 | $45.73 | $240,351 |
| 2017-09-03 | $0.08161 | $0.1166 | $0.07601 | $0.1057 | $76.02 | $311,511 |
| 2017-09-04 | $0.1058 | $0.1058 | $0.06558 | $0.07734 | $36.11 | $227,874 |
| 2017-09-05 | $0.07766 | $0.1010 | $0.07302 | $0.09935 | $5.02 | $292,735 |
| 2017-09-06 | $0.09951 | $0.1040 | $0.08319 | $0.09062 | $113.10 | $267,001 |
| 2017-09-07 | $0.09051 | $0.09078 | $0.08302 | $0.08587 | $124.28 | $253,009 |
| 2017-09-08 | $0.08588 | $0.1029 | $0.08511 | $0.09258 | $9.47 | $272,795 |
| 2017-09-09 | $0.09269 | $0.09317 | $0.06010 | $0.07389 | $132.47 | $217,708 |
| 2017-09-10 | $0.07370 | $0.08115 | $0.06896 | $0.07714 | $1.63 | $227,280 |
| 2017-09-11 | $0.07709 | $0.07955 | $0.07334 | $0.07473 | $8.05 | $220,194 |
| 2017-09-12 | $0.07481 | $0.09680 | $0.07473 | $0.07668 | $152.84 | $225,927 |
| 2017-09-13 | $0.07653 | $0.07686 | $0.06144 | $0.06988 | $7.55 | $205,913 |
| 2017-09-14 | $0.07055 | $0.08183 | $0.05453 | $0.05456 | $13.17 | $160,749 |
| 2017-09-15 | $0.05469 | $0.07952 | $0.04610 | $0.07745 | $37.11 | $228,216 |
| 2017-09-16 | $0.07677 | $0.09847 | $0.05676 | $0.05958 | $7.09 | $175,546 |
| 2017-09-17 | $0.05968 | $0.09434 | $0.05221 | $0.08956 | $11.33 | $263,890 |
| 2017-09-18 | $0.08950 | $0.09759 | $0.07835 | $0.07965 | $5.69 | $234,705 |
| 2017-09-19 | $0.07986 | $0.09721 | $0.07563 | $0.09648 | $11.17 | $284,284 |
| 2017-09-20 | $0.09636 | $0.09805 | $0.07483 | $0.07501 | $30.22 | $221,037 |
| 2017-09-21 | $0.07464 | $0.07514 | $0.06927 | $0.07000 | $5.62 | $206,280 |
| 2017-09-22 | $0.06992 | $0.09227 | $0.06986 | $0.08746 | $16.99 | $257,724 |
| 2017-09-23 | $0.08702 | $0.09680 | $0.08613 | $0.09436 | $146.73 | $278,085 |
| 2017-09-24 | $0.09440 | $0.09468 | $0.08063 | $0.08063 | $60.30 | $237,607 |
| 2017-09-25 | $0.08056 | $0.09968 | $0.08052 | $0.09823 | $145.32 | $289,472 |
| 2017-09-26 | $0.09858 | $0.09958 | $0.08750 | $0.09465 | $36.97 | $278,944 |
| 2017-09-27 | $0.09448 | $0.09627 | $0.07999 | $0.08415 | $46.31 | $247,985 |
| 2017-09-28 | $0.08415 | $0.09925 | $0.08322 | $0.09914 | $5.61 | $292,185 |
| 2017-09-29 | $0.09916 | $0.09916 | $0.08850 | $0.09423 | $5.33 | $277,699 |
| 2017-09-30 | $0.09824 | $0.1063 | $0.09824 | $0.1027 | $2.06 | $302,613 |