UniCoin UNIC
Xếp hạng #?
07:02:28 23/10/2018
UniCoin (UNIC)
Không hoạt động
Lịch sử giá UniCoin (UNIC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.5123 | $0.5145 | $0.3466 | $0.3640 | $238.21 | $1,085,503 |
| 2018-02-02 | $0.3633 | $0.4484 | $0.2024 | $0.3708 | $4,085.45 | $1,105,861 |
| 2018-02-03 | $0.3721 | $0.4350 | $0.3417 | $0.3926 | $1,223.89 | $1,171,220 |
| 2018-02-04 | $0.3928 | $0.4186 | $0.3171 | $0.3318 | $368.35 | $990,075 |
| 2018-02-05 | $0.3286 | $0.3929 | $0.1946 | $0.2084 | $1,544.86 | $621,752 |
| 2018-02-06 | $0.2086 | $0.3098 | $0.1674 | $0.3069 | $304.27 | $915,874 |
| 2018-02-07 | $0.3039 | $0.3084 | $0.2591 | $0.2597 | $3,153.24 | $774,869 |
| 2018-02-08 | $0.2586 | $0.4123 | $0.2586 | $0.2947 | $2,625.56 | $879,557 |
| 2018-02-09 | $0.2956 | $0.3242 | $0.2784 | $0.3165 | $286.39 | $944,562 |
| 2018-02-10 | $0.3167 | $0.3301 | $0.3022 | $0.3169 | $50.46 | $945,787 |
| 2018-02-11 | $0.3501 | $0.3501 | $0.2401 | $0.2619 | $1,638.89 | $781,757 |
| 2018-02-12 | $0.2635 | $0.3653 | $0.2635 | $0.3108 | $1,542.88 | $928,021 |
| 2018-02-13 | $0.3114 | $0.3128 | $0.2836 | $0.2986 | $543.88 | $891,732 |
| 2018-02-14 | $0.2978 | $0.3700 | $0.2978 | $0.3236 | $1,449.48 | $966,369 |
| 2018-02-15 | $0.3238 | $0.3474 | $0.3156 | $0.3470 | $204.09 | $1,036,237 |
| 2018-02-16 | $0.3455 | $0.3549 | $0.3338 | $0.3538 | $109.31 | $1,056,596 |
| 2018-02-17 | $0.3537 | $0.3922 | $0.3492 | $0.3668 | $294.31 | $1,095,651 |
| 2018-02-18 | $0.3680 | $0.3743 | $0.3385 | $0.3393 | $86.31 | $1,013,292 |
| 2018-02-19 | $0.3377 | $0.3622 | $0.3367 | $0.3516 | $203.13 | $1,050,086 |
| 2018-02-20 | $0.3519 | $0.3605 | $0.3408 | $0.3444 | $413.48 | $1,028,752 |
| 2018-02-21 | $0.3440 | $0.3446 | $0.3151 | $0.3213 | $106.88 | $959,738 |
| 2018-02-22 | $0.3210 | $0.3345 | $0.2991 | $0.3023 | $60.71 | $902,966 |
| 2018-02-23 | $0.3020 | $0.3687 | $0.2946 | $0.3674 | $1,573.06 | $1,097,236 |
| 2018-02-24 | $0.3669 | $0.3831 | $0.2942 | $0.3590 | $1,028.10 | $1,072,261 |
| 2018-02-25 | $0.3585 | $0.4015 | $0.3430 | $0.3514 | $1,030.45 | $1,049,578 |
| 2018-02-26 | $0.3518 | $0.3584 | $0.3077 | $0.3363 | $195.20 | $1,004,878 |
| 2018-02-27 | $0.3373 | $0.3543 | $0.3327 | $0.3483 | $134.60 | $1,040,794 |
| 2018-02-28 | $0.3479 | $0.3599 | $0.3159 | $0.3162 | $502.14 | $944,980 |