UniCoin UNIC
Xếp hạng #?
07:02:28 23/10/2018
UniCoin (UNIC)
Không hoạt động
Lịch sử giá UniCoin (UNIC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.4162 | $0.4162 | $0.3950 | $0.4049 | $496.51 | $1,214,252 |
| 2018-05-02 | $0.4043 | $0.4091 | $0.4000 | $0.4076 | $726.47 | $1,222,677 |
| 2018-05-03 | $0.4075 | $0.4387 | $0.4060 | $0.4310 | $405.55 | $1,293,286 |
| 2018-05-04 | $0.4308 | $0.5029 | $0.3830 | $0.3872 | $448.67 | $1,162,076 |
| 2018-05-05 | $0.3870 | $0.4458 | $0.3864 | $0.4344 | $114.34 | $1,303,785 |
| 2018-05-06 | $0.4347 | $0.4388 | $0.4177 | $0.4246 | $8.68 | $1,274,395 |
| 2018-05-07 | $0.4092 | $0.4700 | $0.3749 | $0.3749 | $165.46 | $1,125,217 |
| 2018-05-08 | $0.3757 | $0.3795 | $0.3651 | $0.3694 | $366.84 | $1,108,895 |
| 2018-05-09 | $0.3688 | $0.3741 | $0.3606 | $0.3708 | $335.98 | $1,113,543 |
| 2018-05-10 | $0.3707 | $0.3737 | $0.3589 | $0.3593 | $118.39 | $1,079,045 |
| 2018-05-11 | $0.3597 | $0.3597 | $0.3284 | $0.3289 | $497.11 | $987,863 |
| 2018-05-12 | $0.3279 | $0.3427 | $0.2695 | $0.2789 | $370.27 | $837,893 |
| 2018-05-13 | $0.2788 | $0.3058 | $0.2753 | $0.2867 | $402.91 | $861,532 |
| 2018-05-14 | $0.2866 | $0.3088 | $0.2747 | $0.2866 | $265.35 | $861,546 |
| 2018-05-15 | $0.2861 | $0.2952 | $0.2576 | $0.2590 | $217.79 | $778,858 |
| 2018-05-16 | $0.2588 | $0.2790 | $0.2482 | $0.2550 | $287.58 | $766,987 |
| 2018-05-17 | $0.2551 | $0.2792 | $0.2460 | $0.2463 | $223.92 | $741,198 |
| 2018-05-18 | $0.2465 | $0.2894 | $0.2429 | $0.2601 | $348.22 | $782,683 |
| 2018-05-19 | $0.2600 | $0.3170 | $0.2578 | $0.2747 | $454.53 | $826,929 |
| 2018-05-20 | $0.2749 | $0.3028 | $0.2730 | $0.3005 | $68.72 | $904,630 |
| 2018-05-21 | $0.3008 | $0.3028 | $0.2668 | $0.2690 | $280.75 | $810,020 |
| 2018-05-22 | $0.2690 | $0.3154 | $0.2441 | $0.2455 | $775.71 | $739,402 |
| 2018-05-23 | $0.2452 | $0.2459 | $0.2293 | $0.2312 | $301.07 | $696,708 |
| 2018-05-24 | $0.2306 | $0.2371 | $0.2231 | $0.2354 | $57.81 | $709,674 |
| 2018-05-25 | $0.2359 | $0.2387 | $0.2296 | $0.2323 | $13.46 | $700,238 |
| 2018-05-26 | $0.2316 | $0.4292 | $0.2301 | $0.3255 | $3,817.84 | $981,498 |
| 2018-05-27 | $0.3257 | $0.4245 | $0.2934 | $0.2937 | $1,165.53 | $885,931 |
| 2018-05-28 | $0.2938 | $0.3027 | $0.2268 | $0.2479 | $1,500.82 | $747,874 |
| 2018-05-29 | $0.2479 | $0.2794 | $0.2187 | $0.2289 | $662.71 | $690,744 |
| 2018-05-30 | $0.2291 | $0.2385 | $0.2253 | $0.2272 | $237.16 | $685,683 |
| 2018-05-31 | $0.2272 | $0.2337 | $0.2261 | $0.2305 | $160.92 | $695,736 |