UnionCoin UNC
Xếp hạng #?
03:54:07 06/04/2017
UnionCoin (UNC)
Không hoạt động
Lịch sử giá UnionCoin (UNC) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-03 | $0.06922 | $0.09749 | $0.06735 | $0.09635 | $93,433.70 | $808,231 |
| 2014-03-04 | $0.09651 | $0.1108 | $0.08800 | $0.09461 | $109,743 | $793,608 |
| 2014-03-05 | $0.09785 | $0.2592 | $0.05887 | $0.06643 | $594.00 | $557,247 |
| 2014-03-06 | $0.06655 | $0.09423 | $0.06639 | $0.08761 | $22,328.30 | $734,955 |
| 2014-03-07 | $0.08761 | $0.09148 | $0.07833 | $0.08322 | $26,784.50 | $698,086 |
| 2014-03-08 | $0.08322 | $0.08322 | $0.06862 | $0.06862 | $25,758.60 | $575,619 |
| 2014-03-09 | $0.06861 | $0.08958 | $0.06842 | $0.07684 | $18,569.40 | $644,580 |
| 2014-03-10 | $0.07684 | $0.08043 | $0.07064 | $0.07082 | $16,863.70 | $594,104 |
| 2014-03-11 | $0.07082 | $0.07374 | $0.06580 | $0.07119 | $13,199.10 | $597,162 |
| 2014-03-12 | $0.07119 | $0.07119 | $0.06524 | $0.06541 | $16,695.80 | $548,660 |
| 2014-03-13 | $0.06541 | $0.07086 | $0.06541 | $0.06976 | $5,522.13 | $585,223 |
| 2014-03-14 | $0.06976 | $0.06976 | $0.06276 | $0.06341 | $13,780.60 | $531,952 |
| 2014-03-15 | $0.06341 | $0.06666 | $0.06276 | $0.06569 | $5,711.44 | $551,025 |
| 2014-03-16 | $0.06569 | $0.06650 | $0.05642 | $0.05937 | $10,748.10 | $497,994 |
| 2014-03-17 | $0.05937 | $0.05937 | $0.04660 | $0.04845 | $18,834.70 | $406,421 |
| 2014-03-18 | $0.04845 | $0.05979 | $0.04797 | $0.05706 | $17,367.30 | $478,642 |
| 2014-03-19 | $0.05707 | $0.05983 | $0.04943 | $0.05076 | $12,158.50 | $425,814 |
| 2014-03-20 | $0.05076 | $0.05077 | $0.04604 | $0.04667 | $10,218.20 | $391,503 |
| 2014-03-21 | $0.04667 | $0.05005 | $0.03235 | $0.04555 | $21,935.00 | $382,063 |
| 2014-03-22 | $0.04555 | $0.04587 | $0.04217 | $0.04587 | $5,976.48 | $384,811 |
| 2014-03-23 | $0.04587 | $0.05087 | $0.04346 | $0.04379 | $4,977.54 | $367,308 |
| 2014-03-24 | $0.04379 | $0.04639 | $0.04315 | $0.04526 | $1,748.66 | $379,635 |
| 2014-03-25 | $0.04526 | $0.04600 | $0.04329 | $0.04474 | $1,970.38 | $375,311 |
| 2014-03-26 | $0.04474 | $0.04474 | $0.04245 | $0.04335 | $3,441.61 | $363,629 |
| 2014-03-27 | $0.04335 | $0.04467 | $0.03612 | $0.03644 | $11,735.30 | $305,680 |
| 2014-03-28 | $0.03547 | $0.04000 | $0.03048 | $0.03643 | $7,732.41 | $305,603 |
| 2014-03-29 | $0.03643 | $0.03949 | $0.03498 | $0.03836 | $2,957.97 | $321,793 |
| 2014-03-30 | $0.03836 | $0.03901 | $0.03256 | $0.03676 | $4,670.13 | $308,355 |
| 2014-03-31 | $0.03676 | $0.04351 | $0.03384 | $0.03819 | $12,573.80 | $320,319 |