UnionCoin UNC
Xếp hạng #?
03:54:07 06/04/2017
UnionCoin (UNC)
Không hoạt động
Lịch sử giá UnionCoin (UNC) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.03819 | $0.04421 | $0.03742 | $0.04323 | $5,969.89 | $362,624 |
| 2014-04-02 | $0.04323 | $0.04323 | $0.03001 | $0.03194 | $11,646.40 | $267,946 |
| 2014-04-03 | $0.03194 | $0.03194 | $0.01883 | $0.02868 | $5,066.59 | $240,597 |
| 2014-04-04 | $0.02868 | $0.03865 | $0.02592 | $0.02884 | $3,483.70 | $241,922 |
| 2014-04-05 | $0.02884 | $0.03192 | $0.02643 | $0.03192 | $1,201.90 | $267,723 |
| 2014-04-06 | $0.03192 | $0.03613 | $0.02789 | $0.03364 | $3,800.23 | $282,175 |
| 2014-04-07 | $0.03365 | $0.03402 | $0.02740 | $0.02740 | $3,043.37 | $229,821 |
| 2014-04-08 | $0.02740 | $0.02903 | $0.02455 | $0.02761 | $1,761.86 | $231,642 |
| 2014-04-09 | $0.02761 | $0.02795 | $0.02519 | $0.02567 | $368.68 | $215,341 |
| 2014-04-10 | $0.02567 | $0.02587 | $0.02167 | $0.02225 | $1,319.12 | $186,610 |
| 2014-04-11 | $0.02225 | $0.02531 | $0.01950 | $0.02531 | $2,382.64 | $212,346 |
| 2014-04-12 | $0.02531 | $0.02547 | $0.02273 | $0.02273 | $1,103.18 | $190,688 |
| 2014-04-13 | $0.02273 | $0.02579 | $0.02193 | $0.02193 | $1,696.81 | $183,933 |
| 2014-04-14 | $0.02193 | $0.03478 | $0.02192 | $0.03478 | $6,631.58 | $291,778 |
| 2014-04-15 | $0.03478 | $0.04459 | $0.03106 | $0.04459 | $31,626.10 | $374,056 |
| 2014-04-16 | $0.04539 | $0.06599 | $0.04055 | $0.05263 | $44,380.60 | $441,514 |
| 2014-04-17 | $0.05263 | $0.05457 | $0.03398 | $0.03671 | $10,448.00 | $307,978 |
| 2014-04-18 | $0.03671 | $0.04185 | $0.03590 | $0.03908 | $7,608.61 | $327,811 |
| 2014-04-19 | $0.03908 | $0.04921 | $0.03715 | $0.04905 | $13,747.20 | $411,426 |
| 2014-04-20 | $0.04969 | $0.05950 | $0.04502 | $0.04507 | $13,801.30 | $378,081 |
| 2014-04-21 | $0.04507 | $0.05215 | $0.04507 | $0.04858 | $9,966.17 | $407,500 |
| 2014-04-22 | $0.04860 | $0.04860 | $0.04177 | $0.04770 | $3,796.03 | $400,162 |
| 2014-04-23 | $0.04771 | $0.04771 | $0.04109 | $0.04272 | $3,172.11 | $358,380 |
| 2014-04-24 | $0.04272 | $0.04562 | $0.03853 | $0.04058 | $1,598.00 | $340,369 |
| 2014-04-25 | $0.04058 | $0.04443 | $0.02869 | $0.03174 | $12,364.10 | $266,265 |
| 2014-04-26 | $0.03174 | $0.03901 | $0.02822 | $0.03142 | $1,895.37 | $263,594 |
| 2014-04-27 | $0.03142 | $0.03768 | $0.02565 | $0.02774 | $2,135.63 | $232,680 |
| 2014-04-28 | $0.02774 | $0.02966 | $0.02517 | $0.02806 | $1,837.00 | $235,381 |
| 2014-04-29 | $0.02806 | $0.03286 | $0.02806 | $0.03125 | $2,294.03 | $262,162 |
| 2014-04-30 | $0.03125 | $0.03892 | $0.02722 | $0.02901 | $6,494.44 | $243,324 |