UCIcoin UCI
Xếp hạng #?
19:29:23 22/06/2015
UCIcoin (UCI)
Không hoạt động
Lịch sử giá UCIcoin (UCI) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.03175 | $0.07765 | $0.03135 | $0.07757 | $37.23 | $320,985 |
| 2015-04-02 | $0.07751 | $0.07863 | $0.07592 | $0.07818 | $180.21 | $323,636 |
| 2015-04-03 | $0.07820 | $0.07903 | $0.07783 | $0.07894 | $162.85 | $326,794 |
| 2015-04-04 | $0.03527 | $0.03557 | $0.03521 | $0.03552 | $1.01 | $147,082 |
| 2015-04-05 | $0.03553 | $0.03556 | $0.03344 | $0.03454 | $2.48 | $143,069 |
| 2015-04-06 | $0.03456 | $0.08015 | $0.03381 | $0.07536 | $295.39 | $312,134 |
| 2015-04-07 | $0.07530 | $0.07545 | $0.07439 | $0.07469 | $22.81 | $309,377 |
| 2015-04-08 | $0.07465 | $0.07483 | $0.03322 | $0.07204 | $36.16 | $298,416 |
| 2015-04-09 | $0.07196 | $0.07235 | $0.03257 | $0.03326 | $5.39 | $137,801 |
| 2015-04-10 | $0.03326 | $0.07001 | $0.03184 | $0.06958 | $2.39 | $288,333 |
| 2015-04-11 | $0.06957 | $0.07060 | $0.03224 | $0.03241 | $3.94 | $134,301 |
| 2015-04-12 | $0.03241 | $0.03257 | $0.03199 | $0.03229 | $3.93 | $133,810 |
| 2015-04-13 | $0.06941 | $0.06950 | $0.03048 | $0.03084 | $8.10 | $127,812 |
| 2015-04-14 | $0.03086 | $0.04428 | $0.02998 | $0.04383 | $273.39 | $181,695 |
| 2015-04-15 | $0.04381 | $0.1791 | $0.04373 | $0.1791 | $157.65 | $742,336 |
| 2015-04-16 | $0.1791 | $0.1837 | $0.1791 | $0.1834 | $128.12 | $760,194 |
| 2015-04-19 | $0.04525 | $0.04525 | $0.02935 | $0.02938 | $32.16 | $121,847 |
| 2015-04-20 | $0.02938 | $0.1121 | $0.02930 | $0.02988 | $8.28 | $123,907 |
| 2015-04-21 | $0.02988 | $0.06772 | $0.02985 | $0.03164 | $21.74 | $131,265 |
| 2015-04-22 | $0.03169 | $0.03224 | $0.03143 | $0.03173 | $3.33 | $131,780 |
| 2015-04-23 | $0.03114 | $0.04727 | $0.03102 | $0.04727 | $87.61 | $196,332 |
| 2015-04-24 | $0.04717 | $0.06963 | $0.04601 | $0.06936 | $28.84 | $288,081 |
| 2015-04-25 | $0.06935 | $0.06974 | $0.02265 | $0.02265 | $9.68 | $94,084.59 |
| 2015-04-26 | $0.02265 | $0.02271 | $0.01759 | $0.01796 | $0.07259 | $74,607.55 |
| 2015-04-27 | $0.01796 | $0.06029 | $0.01785 | $0.05925 | $8.87 | $246,149 |
| 2015-04-28 | $0.05917 | $0.05930 | $0.01838 | $0.05384 | $12.60 | $223,686 |
| 2015-04-29 | $0.05378 | $0.05412 | $0.01828 | $0.01848 | $5.59 | $76,769.65 |
| 2015-04-30 | $0.01845 | $0.01908 | $0.01630 | $0.01653 | $1.73 | $68,680.10 |