UnbreakableCoin UNB
Xếp hạng #?
06:10:13 23/10/2018
UnbreakableCoin (UNB)
Không hoạt động
Lịch sử giá UnbreakableCoin (UNB) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.02816 | $0.03146 | $0.02499 | $0.02525 | $3,042.49 | $57,513.95 |
| 2017-04-02 | $0.02525 | $0.02766 | $0.02310 | $0.02323 | $2,162.87 | $52,915.05 |
| 2017-04-03 | $0.02323 | $0.02603 | $0.01570 | $0.02243 | $2,514.63 | $51,090.48 |
| 2017-04-04 | $0.02246 | $0.02439 | $0.01629 | $0.02063 | $1,166.92 | $46,995.05 |
| 2017-04-05 | $0.02064 | $0.02417 | $0.02036 | $0.02079 | $287.46 | $47,351.35 |
| 2017-04-06 | $0.02080 | $0.02642 | $0.02026 | $0.02351 | $1,244.80 | $53,552.24 |
| 2017-04-07 | $0.02349 | $0.02923 | $0.01761 | $0.02354 | $5,670.44 | $53,631.75 |
| 2017-04-08 | $0.02347 | $0.02624 | $0.02047 | $0.02318 | $1,074.40 | $52,799.77 |
| 2017-04-09 | $0.02320 | $0.02385 | $0.02145 | $0.02179 | $31.26 | $49,630.18 |
| 2017-04-10 | $0.02178 | $0.02214 | $0.02133 | $0.02160 | $34.03 | $49,201.89 |
| 2017-04-11 | $0.02161 | $0.02659 | $0.02143 | $0.02199 | $111.86 | $50,103.35 |
| 2017-04-12 | $0.02198 | $0.02585 | $0.01975 | $0.02450 | $393.65 | $55,824.47 |
| 2017-04-13 | $0.02449 | $0.02697 | $0.02250 | $0.02689 | $1,030.65 | $61,258.77 |
| 2017-04-14 | $0.02690 | $0.03233 | $0.02603 | $0.03222 | $6,049.62 | $73,392.42 |
| 2017-04-15 | $0.03221 | $0.04717 | $0.02873 | $0.04126 | $13,161.80 | $93,995.56 |
| 2017-04-16 | $0.04126 | $0.04135 | $0.03417 | $0.03919 | $4,800.83 | $89,271.59 |
| 2017-04-17 | $0.03919 | $0.03920 | $0.03468 | $0.03804 | $1,700.17 | $86,664.24 |
| 2017-04-18 | $0.03804 | $0.04166 | $0.03562 | $0.03943 | $1,126.18 | $89,821.76 |
| 2017-04-19 | $0.03944 | $0.04061 | $0.03610 | $0.03750 | $278.62 | $85,435.64 |
| 2017-04-20 | $0.03751 | $0.04166 | $0.03654 | $0.03664 | $1,802.40 | $83,466.18 |
| 2017-04-21 | $0.03664 | $0.04020 | $0.03524 | $0.04020 | $266.52 | $91,582.77 |
| 2017-04-22 | $0.04022 | $0.04047 | $0.03342 | $0.04036 | $1,785.47 | $91,937.48 |
| 2017-04-23 | $0.04034 | $0.04168 | $0.03942 | $0.04151 | $3,732.21 | $94,559.17 |
| 2017-04-24 | $0.04152 | $0.04550 | $0.03988 | $0.04125 | $5,518.52 | $93,982.57 |
| 2017-04-25 | $0.04125 | $0.04462 | $0.04102 | $0.04146 | $4,440.05 | $94,447.54 |
| 2017-04-26 | $0.04146 | $0.04539 | $0.04146 | $0.04521 | $435.84 | $102,992 |
| 2017-04-27 | $0.04521 | $0.04632 | $0.03759 | $0.04410 | $2,304.36 | $100,461 |
| 2017-04-28 | $0.04142 | $0.04173 | $0.02892 | $0.04066 | $2,430.40 | $92,638.69 |
| 2017-04-29 | $0.04065 | $0.04097 | $0.03163 | $0.03833 | $1,394.59 | $87,310.55 |
| 2017-04-30 | $0.03833 | $0.03955 | $0.03417 | $0.03846 | $576.79 | $87,611.50 |