UniCoin UNIC
Xếp hạng #?
07:02:28 23/10/2018
UniCoin (UNIC)
Không hoạt động
Lịch sử giá UniCoin (UNIC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.05449 | $0.05721 | $0.04829 | $0.04972 | $20.42 | $147,056 |
| 2017-11-02 | $0.04984 | $0.05368 | $0.04974 | $0.05237 | $9.90 | $154,906 |
| 2017-11-03 | $0.05815 | $0.06227 | $0.05312 | $0.05332 | $16.79 | $157,724 |
| 2017-11-04 | $0.05318 | $0.05616 | $0.05196 | $0.05485 | $43.88 | $162,304 |
| 2017-11-05 | $0.05481 | $0.05828 | $0.05417 | $0.05535 | $70.03 | $163,806 |
| 2017-11-06 | $0.05545 | $0.05562 | $0.05111 | $0.05135 | $20.35 | $152,007 |
| 2017-11-07 | $0.05127 | $0.05305 | $0.05127 | $0.05247 | $47.47 | $155,375 |
| 2017-11-08 | $0.05230 | $0.05764 | $0.05199 | $0.05476 | $199.23 | $162,198 |
| 2017-11-09 | $0.05471 | $0.05477 | $0.05196 | $0.05288 | $49.15 | $156,622 |
| 2017-11-10 | $0.05309 | $0.05451 | $0.04748 | $0.04858 | $26.50 | $143,896 |
| 2017-11-11 | $0.04834 | $0.05776 | $0.04822 | $0.05560 | $0.001668 | $164,687 |
| 2017-11-12 | $0.05615 | $0.05657 | $0.04218 | $0.04371 | $81.25 | $129,466 |
| 2017-11-13 | $0.04372 | $0.05213 | $0.04328 | $0.04824 | $30.46 | $142,892 |
| 2017-11-14 | $0.04833 | $0.04970 | $0.04748 | $0.04943 | $1.99 | $146,417 |
| 2017-11-15 | $0.04947 | $0.05583 | $0.04235 | $0.05230 | $30.36 | $154,926 |
| 2017-11-16 | $0.05278 | $0.05898 | $0.05214 | $0.05791 | $17.34 | $171,563 |
| 2017-11-17 | $0.05782 | $0.05994 | $0.05578 | $0.05953 | $44.47 | $176,377 |
| 2017-11-18 | $0.05939 | $0.06260 | $0.05680 | $0.05824 | $63.01 | $172,563 |
| 2017-11-19 | $0.05829 | $0.06056 | $0.05754 | $0.05961 | $33.16 | $176,665 |
| 2017-11-20 | $0.05949 | $0.06147 | $0.05878 | $0.06099 | $66.39 | $180,746 |
| 2017-11-21 | $0.06095 | $0.06176 | $0.05775 | $0.05969 | $7.58 | $176,885 |
| 2017-11-22 | $0.05979 | $0.07510 | $0.05973 | $0.07223 | $57.32 | $214,116 |
| 2017-11-23 | $0.07101 | $0.07379 | $0.05963 | $0.06997 | $144.97 | $207,444 |
| 2017-11-24 | $0.06879 | $0.07163 | $0.05807 | $0.06618 | $9.40 | $196,209 |
| 2017-11-25 | $0.06589 | $0.08145 | $0.06139 | $0.07891 | $58.06 | $234,008 |
| 2017-11-26 | $0.07884 | $0.07923 | $0.07276 | $0.07729 | $79.13 | $229,260 |
| 2017-11-27 | $0.07765 | $0.08604 | $0.07510 | $0.08592 | $25.90 | $254,851 |
| 2017-11-28 | $0.08598 | $0.1134 | $0.08205 | $0.09119 | $860.03 | $270,476 |
| 2017-11-29 | $0.09063 | $0.1094 | $0.08376 | $0.09129 | $339.44 | $270,784 |
| 2017-11-30 | $0.09196 | $0.1019 | $0.08207 | $0.09169 | $164.45 | $272,019 |