UniCoin UNIC
Xếp hạng #?
07:02:28 23/10/2018
UniCoin (UNIC)
Không hoạt động
Lịch sử giá UniCoin (UNIC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2412 | $0.2412 | $0.2164 | $0.2221 | $525.48 | $660,928 |
| 2018-01-02 | $0.2222 | $0.2550 | $0.2130 | $0.2543 | $298.85 | $756,892 |
| 2018-01-03 | $0.2537 | $0.2844 | $0.1968 | $0.2792 | $535.22 | $831,186 |
| 2018-01-04 | $0.2804 | $0.2806 | $0.2147 | $0.2456 | $518.79 | $731,257 |
| 2018-01-05 | $0.2458 | $0.2780 | $0.2407 | $0.2653 | $729.07 | $789,961 |
| 2018-01-06 | $0.2639 | $0.3124 | $0.1718 | $0.3116 | $1,161.34 | $927,663 |
| 2018-01-07 | $0.3114 | $0.3656 | $0.3024 | $0.3513 | $5,104.42 | $1,045,961 |
| 2018-01-08 | $0.3508 | $0.3539 | $0.3062 | $0.3281 | $997.26 | $977,178 |
| 2018-01-09 | $0.3297 | $0.4501 | $0.3280 | $0.4072 | $6,794.80 | $1,212,866 |
| 2018-01-10 | $0.4078 | $0.4381 | $0.3604 | $0.4086 | $2,006.99 | $1,216,837 |
| 2018-01-11 | $0.4081 | $0.4459 | $0.3591 | $0.4023 | $3,231.81 | $1,198,357 |
| 2018-01-12 | $0.4050 | $0.4211 | $0.3455 | $0.3620 | $1,794.38 | $1,078,550 |
| 2018-01-13 | $0.3615 | $1.15 | $0.3615 | $0.4706 | $29,877.90 | $1,402,063 |
| 2018-01-14 | $0.4709 | $0.4771 | $0.3649 | $0.4177 | $7,792.62 | $1,244,409 |
| 2018-01-15 | $0.4146 | $0.4264 | $0.3583 | $0.3584 | $3,131.71 | $1,067,813 |
| 2018-01-16 | $0.3588 | $0.3909 | $0.2802 | $0.3330 | $1,174.06 | $992,350 |
| 2018-01-17 | $0.3314 | $0.4086 | $0.2482 | $0.3947 | $6,107.20 | $1,176,244 |
| 2018-01-18 | $0.3962 | $0.4211 | $0.3364 | $0.3899 | $1,465.48 | $1,162,075 |
| 2018-01-19 | $0.3858 | $0.9635 | $0.2940 | $0.4021 | $45,602.70 | $1,198,641 |
| 2018-01-20 | $0.4065 | $0.6932 | $0.3365 | $0.5303 | $16,652.90 | $1,580,618 |
| 2018-01-21 | $0.5315 | $0.5315 | $0.4259 | $0.4471 | $1,303.48 | $1,332,650 |
| 2018-01-22 | $0.4532 | $0.8353 | $0.4158 | $0.4435 | $18,504.00 | $1,322,062 |
| 2018-01-23 | $0.4423 | $0.5738 | $0.3675 | $0.4713 | $5,815.55 | $1,404,763 |
| 2018-01-24 | $0.4710 | $0.5451 | $0.3674 | $0.3707 | $4,714.30 | $1,105,132 |
| 2018-01-25 | $0.3768 | $0.5073 | $0.3768 | $0.4367 | $1,511.39 | $1,301,988 |
| 2018-01-26 | $0.4356 | $0.4643 | $0.3431 | $0.4119 | $1,411.96 | $1,228,210 |
| 2018-01-27 | $0.4117 | $0.5155 | $0.4040 | $0.4889 | $2,123.35 | $1,457,707 |
| 2018-01-28 | $0.4914 | $0.5985 | $0.4810 | $0.5043 | $7,803.90 | $1,503,532 |
| 2018-01-29 | $0.5038 | $0.5103 | $0.4553 | $0.4641 | $370.64 | $1,383,711 |
| 2018-01-30 | $0.4642 | $0.4743 | $0.4143 | $0.4246 | $264.34 | $1,266,145 |
| 2018-01-31 | $0.4253 | $0.5244 | $0.2907 | $0.5111 | $7,553.92 | $1,523,944 |