UniCoin UNIC
Xếp hạng #?
07:02:28 23/10/2018
UniCoin (UNIC)
Không hoạt động
Lịch sử giá UniCoin (UNIC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2080 | $0.2109 | $0.1935 | $0.2045 | $118.93 | $612,176 |
| 2018-04-02 | $0.2351 | $0.2420 | $0.2281 | $0.2325 | $50.65 | $696,136 |
| 2018-04-03 | $0.2327 | $0.2579 | $0.2192 | $0.2554 | $211.75 | $764,754 |
| 2018-04-04 | $0.2553 | $0.2553 | $0.2087 | $0.2106 | $61.43 | $630,468 |
| 2018-04-05 | $0.2107 | $0.2133 | $0.2040 | $0.2133 | $30.23 | $638,665 |
| 2018-04-06 | $0.2136 | $0.2287 | $0.2072 | $0.2117 | $108.49 | $633,786 |
| 2018-04-07 | $0.2119 | $0.2428 | $0.2116 | $0.2379 | $15.02 | $712,280 |
| 2018-04-08 | $0.2381 | $0.2447 | $0.2194 | $0.2222 | $509.72 | $665,244 |
| 2018-04-09 | $0.2226 | $0.2380 | $0.2084 | $0.2380 | $24.24 | $712,479 |
| 2018-04-10 | $0.2382 | $0.2418 | $0.2156 | $0.2168 | $29.08 | $649,116 |
| 2018-04-11 | $0.2170 | $0.2635 | $0.2170 | $0.2635 | $57.21 | $788,879 |
| 2018-04-12 | $0.2629 | $0.2993 | $0.2391 | $0.2993 | $199.37 | $896,259 |
| 2018-04-13 | $0.2997 | $0.3286 | $0.2763 | $0.3188 | $348.51 | $954,701 |
| 2018-04-14 | $0.3188 | $0.3267 | $0.2971 | $0.3237 | $144.34 | $969,402 |
| 2018-04-15 | $0.3241 | $0.3690 | $0.3166 | $0.3193 | $183.09 | $956,161 |
| 2018-04-16 | $0.3191 | $0.3209 | $0.3081 | $0.3138 | $27.60 | $939,754 |
| 2018-04-17 | $0.3139 | $0.3696 | $0.3115 | $0.3613 | $175.05 | $1,082,150 |
| 2018-04-18 | $0.3616 | $0.4071 | $0.3279 | $0.4055 | $349.07 | $1,214,411 |
| 2018-04-19 | $0.4058 | $0.4313 | $0.3293 | $0.4310 | $768.50 | $1,291,004 |
| 2018-04-20 | $0.4313 | $0.4470 | $0.4161 | $0.4429 | $13.29 | $1,326,642 |
| 2018-04-21 | $0.4431 | $0.4496 | $0.3924 | $0.4044 | $170.31 | $1,211,341 |
| 2018-04-22 | $0.4044 | $0.4135 | $0.3964 | $0.3985 | $249.70 | $1,194,010 |
| 2018-04-23 | $0.3977 | $0.4051 | $0.3974 | $0.4039 | $14.59 | $1,210,323 |
| 2018-04-24 | $0.4168 | $0.4426 | $0.4164 | $0.4426 | $122.79 | $1,326,257 |
| 2018-04-25 | $0.4396 | $0.4417 | $0.3872 | $0.3877 | $136.61 | $1,161,794 |
| 2018-04-26 | $0.3909 | $0.4294 | $0.3814 | $0.4104 | $230.11 | $1,229,668 |
| 2018-04-27 | $0.4109 | $0.4487 | $0.4041 | $0.4283 | $29.86 | $1,283,561 |
| 2018-04-28 | $0.4269 | $0.4714 | $0.4066 | $0.4145 | $192.80 | $1,242,240 |
| 2018-04-29 | $0.4144 | $0.4661 | $0.4079 | $0.4250 | $616.03 | $1,273,727 |
| 2018-04-30 | $0.4249 | $0.4641 | $0.4082 | $0.4158 | $676.69 | $1,246,644 |