UniCoin UNIC
Xếp hạng #?
07:02:28 23/10/2018
UniCoin (UNIC)
Không hoạt động
Lịch sử giá UniCoin (UNIC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.09131 | $0.1063 | $0.08193 | $0.1052 | $44.50 | $312,189 |
| 2017-12-02 | $0.1051 | $0.1067 | $0.09327 | $0.09427 | $237.04 | $279,683 |
| 2017-12-03 | $0.09480 | $0.1010 | $0.09096 | $0.09627 | $34.48 | $285,646 |
| 2017-12-04 | $0.09669 | $0.1008 | $0.09549 | $0.1007 | $20.52 | $298,695 |
| 2017-12-05 | $0.1009 | $0.1171 | $0.09972 | $0.1024 | $337.89 | $303,965 |
| 2017-12-06 | $0.1021 | $0.1756 | $0.1021 | $0.1305 | $540.84 | $387,121 |
| 2017-12-07 | $0.1311 | $0.1882 | $0.1297 | $0.1444 | $610.82 | $428,536 |
| 2017-12-08 | $0.1442 | $0.1975 | $0.1273 | $0.1974 | $401.84 | $586,043 |
| 2017-12-09 | $0.1974 | $0.2061 | $0.1419 | $0.1431 | $308.81 | $424,882 |
| 2017-12-10 | $0.1435 | $0.1701 | $0.1216 | $0.1586 | $542.43 | $471,021 |
| 2017-12-11 | $0.1575 | $0.1985 | $0.1568 | $0.1941 | $309.00 | $576,275 |
| 2017-12-12 | $0.1948 | $0.2153 | $0.1721 | $0.2038 | $552.12 | $605,139 |
| 2017-12-13 | $0.2042 | $0.2086 | $0.1807 | $0.2005 | $225.37 | $595,439 |
| 2017-12-14 | $0.2002 | $0.2142 | $0.1990 | $0.2080 | $356.33 | $617,717 |
| 2017-12-15 | $0.2084 | $0.2438 | $0.1914 | $0.2429 | $334.61 | $721,244 |
| 2017-12-16 | $0.2426 | $0.2713 | $0.2177 | $0.2429 | $2,829.29 | $721,464 |
| 2017-12-17 | $0.2440 | $0.2822 | $0.2394 | $0.2662 | $1,142.69 | $790,626 |
| 2017-12-18 | $0.2663 | $0.2682 | $0.2508 | $0.2682 | $179.14 | $796,601 |
| 2017-12-19 | $0.2686 | $0.3235 | $0.2642 | $0.3222 | $380.30 | $957,072 |
| 2017-12-20 | $0.3219 | $0.3266 | $0.2930 | $0.3090 | $1,829.34 | $917,806 |
| 2017-12-21 | $0.3097 | $0.3252 | $0.2497 | $0.2556 | $286.29 | $759,148 |
| 2017-12-22 | $0.2561 | $0.2909 | $0.1856 | $0.2385 | $1,575.17 | $708,581 |
| 2017-12-23 | $0.2408 | $0.2984 | $0.2354 | $0.2603 | $1,718.46 | $773,544 |
| 2017-12-24 | $0.2629 | $0.2737 | $0.2366 | $0.2603 | $619.54 | $773,554 |
| 2017-12-25 | $0.3150 | $0.3406 | $0.2514 | $0.2571 | $514.06 | $763,966 |
| 2017-12-26 | $0.2570 | $0.2939 | $0.2306 | $0.2469 | $233.49 | $733,851 |
| 2017-12-27 | $0.2472 | $0.2474 | $0.1787 | $0.1796 | $762.53 | $533,881 |
| 2017-12-28 | $0.1792 | $0.2524 | $0.1650 | $0.1922 | $848.15 | $571,693 |
| 2017-12-29 | $0.1939 | $0.2261 | $0.1762 | $0.2258 | $892.09 | $671,662 |
| 2017-12-30 | $0.2250 | $0.2432 | $0.1746 | $0.2006 | $465.47 | $596,925 |
| 2017-12-31 | $0.1989 | $0.2490 | $0.1910 | $0.2405 | $780.33 | $715,741 |