UniCoin UNIC
Xếp hạng #?
07:02:28 23/10/2018
UniCoin (UNIC)
Không hoạt động
Lịch sử giá UniCoin (UNIC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1027 | $0.1038 | $0.08940 | $0.09114 | $19.58 | $268,604 |
| 2017-10-02 | $0.09112 | $0.09270 | $0.08926 | $0.09105 | $12.55 | $268,320 |
| 2017-10-03 | $0.09106 | $0.09149 | $0.08544 | $0.08722 | $45.29 | $257,122 |
| 2017-10-04 | $0.08740 | $0.08773 | $0.06934 | $0.07067 | $73.73 | $208,350 |
| 2017-10-05 | $0.07070 | $0.08489 | $0.05760 | $0.05983 | $93.09 | $176,437 |
| 2017-10-06 | $0.05983 | $0.07868 | $0.05975 | $0.06064 | $40.37 | $178,840 |
| 2017-10-07 | $0.06066 | $0.07869 | $0.06065 | $0.06757 | $47.41 | $199,302 |
| 2017-10-08 | $0.06745 | $0.08439 | $0.06322 | $0.06430 | $99.73 | $189,687 |
| 2017-10-09 | $0.06431 | $0.07269 | $0.06233 | $0.06563 | $26.92 | $193,645 |
| 2017-10-10 | $0.06563 | $0.07399 | $0.06563 | $0.06921 | $77.52 | $204,200 |
| 2017-10-11 | $0.06921 | $0.07741 | $0.06659 | $0.06755 | $47.40 | $199,325 |
| 2017-10-12 | $0.06759 | $0.08136 | $0.06701 | $0.07401 | $174.15 | $218,480 |
| 2017-10-13 | $0.08194 | $0.08387 | $0.05167 | $0.05233 | $361.09 | $154,503 |
| 2017-10-14 | $0.05235 | $0.05738 | $0.04612 | $0.05437 | $98.43 | $160,586 |
| 2017-10-15 | $0.05446 | $0.05586 | $0.04472 | $0.04569 | $71.69 | $135,007 |
| 2017-10-16 | $0.04574 | $0.09862 | $0.04335 | $0.04459 | $47.05 | $131,795 |
| 2017-10-17 | $0.04460 | $0.04466 | $0.04072 | $0.04092 | $92.09 | $120,978 |
| 2017-10-18 | $0.04093 | $0.04093 | $0.03748 | $0.03931 | $61.36 | $116,195 |
| 2017-10-19 | $0.04425 | $0.04560 | $0.04212 | $0.04214 | $7.95 | $124,563 |
| 2017-10-20 | $0.04215 | $0.05751 | $0.04117 | $0.04616 | $60.41 | $136,474 |
| 2017-10-21 | $0.04607 | $0.06366 | $0.04432 | $0.04578 | $41.11 | $135,375 |
| 2017-10-22 | $0.04576 | $0.05254 | $0.04458 | $0.05128 | $25.53 | $151,657 |
| 2017-10-23 | $0.05098 | $0.05102 | $0.04212 | $0.04386 | $239.30 | $129,709 |
| 2017-10-24 | $0.04374 | $0.04396 | $0.04053 | $0.04088 | $17.77 | $120,901 |
| 2017-10-25 | $0.04122 | $0.04792 | $0.03975 | $0.04783 | $5.74 | $141,468 |
| 2017-10-26 | $0.04782 | $0.05174 | $0.04515 | $0.04633 | $115.85 | $137,040 |
| 2017-10-27 | $0.04594 | $0.04690 | $0.04345 | $0.04391 | $0.08782 | $129,881 |
| 2017-10-28 | $0.04393 | $0.04500 | $0.04175 | $0.04219 | $17.53 | $124,798 |
| 2017-10-29 | $0.04214 | $0.04623 | $0.03182 | $0.04601 | $0.4605 | $136,098 |
| 2017-10-30 | $0.04575 | $0.04947 | $0.04522 | $0.04919 | $0.05218 | $145,494 |
| 2017-10-31 | $0.04877 | $0.05643 | $0.04808 | $0.05552 | $0.003091 | $164,221 |