UnionCoin UNC
Xếp hạng #?
03:54:07 06/04/2017
UnionCoin (UNC)
Không hoạt động
Lịch sử giá UnionCoin (UNC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.02901 | $0.03462 | $0.02901 | $0.02997 | $3,767.57 | $251,365 |
| 2014-05-02 | $0.02997 | $0.03242 | $0.02821 | $0.02885 | $1,432.76 | $241,980 |
| 2014-05-03 | $0.02885 | $0.03045 | $0.02660 | $0.02820 | $1,639.05 | $236,591 |
| 2014-05-04 | $0.02820 | $0.02965 | $0.02772 | $0.02837 | $1,075.73 | $237,945 |
| 2014-05-05 | $0.02837 | $0.03002 | $0.02776 | $0.02826 | $1,926.55 | $237,036 |
| 2014-05-06 | $0.02826 | $0.03091 | $0.02685 | $0.03091 | $6,476.80 | $259,257 |
| 2014-05-07 | $0.03091 | $0.03168 | $0.02850 | $0.03168 | $3,878.80 | $265,739 |
| 2014-05-08 | $0.03168 | $0.03168 | $0.02894 | $0.03010 | $1,031.45 | $252,460 |
| 2014-05-09 | $0.03010 | $0.03525 | $0.02962 | $0.03219 | $2,677.37 | $270,035 |
| 2014-05-10 | $0.03219 | $0.03219 | $0.02832 | $0.03010 | $5,157.20 | $252,456 |
| 2014-05-11 | $0.03010 | $0.03010 | $0.02655 | $0.02688 | $1,127.52 | $225,444 |
| 2014-05-12 | $0.02688 | $0.02910 | $0.02688 | $0.02861 | $1,368.51 | $239,995 |
| 2014-05-13 | $0.02861 | $0.02896 | $0.02764 | $0.02880 | $1,952.58 | $241,558 |
| 2014-05-14 | $0.02880 | $0.02896 | $0.02735 | $0.02767 | $2,458.73 | $232,091 |
| 2014-05-15 | $0.02767 | $0.02960 | $0.02767 | $0.02863 | $441.63 | $240,147 |
| 2014-05-16 | $0.02863 | $0.02975 | $0.02845 | $0.02845 | $753.82 | $238,668 |
| 2014-05-17 | $0.02845 | $0.02926 | $0.02813 | $0.02813 | $89.92 | $235,970 |
| 2014-05-18 | $0.02926 | $0.02926 | $0.02749 | $0.02765 | $382.15 | $231,959 |
| 2014-05-19 | $0.02765 | $0.02861 | $0.02683 | $0.02683 | $802.85 | $225,083 |
| 2014-05-20 | $0.02683 | $0.03133 | $0.02587 | $0.03021 | $9,874.40 | $253,400 |
| 2014-05-21 | $0.02892 | $0.03021 | $0.02749 | $0.02781 | $1,597.74 | $233,295 |
| 2014-05-22 | $0.02781 | $0.02925 | $0.02652 | $0.02652 | $866.55 | $222,474 |
| 2014-05-23 | $0.02652 | $0.03198 | $0.02652 | $0.02813 | $2,769.96 | $235,960 |
| 2014-05-24 | $0.02813 | $0.02813 | $0.02700 | $0.02716 | $379.77 | $227,850 |
| 2014-05-25 | $0.02716 | $0.02989 | $0.02716 | $0.02973 | $2,160.51 | $249,386 |
| 2014-05-26 | $0.02973 | $0.02973 | $0.02875 | $0.02875 | $1,132.13 | $241,164 |
| 2014-05-27 | $0.02875 | $0.02875 | $0.02871 | $0.02871 | $174.37 | $240,872 |
| 2014-05-28 | $0.02872 | $0.02872 | $0.02708 | $0.02710 | $815.14 | $227,345 |
| 2014-05-29 | $0.02711 | $0.02711 | $0.02666 | $0.02666 | $169.22 | $223,671 |
| 2014-05-30 | $0.02666 | $0.02794 | $0.02551 | $0.02792 | $998.91 | $234,207 |
| 2014-05-31 | $0.02792 | $0.02792 | $0.02551 | $0.02567 | $249.81 | $215,373 |