UnbreakableCoin UNB
Xếp hạng #?
06:10:13 23/10/2018
UnbreakableCoin (UNB)
Không hoạt động
Lịch sử giá UnbreakableCoin (UNB) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.03847 | $0.05106 | $0.03552 | $0.04966 | $5,086.21 | $113,131 |
| 2017-05-02 | $0.05066 | $0.08989 | $0.04427 | $0.06831 | $58,940.70 | $155,627 |
| 2017-05-03 | $0.06831 | $0.07455 | $0.04975 | $0.05546 | $31,880.00 | $126,335 |
| 2017-05-04 | $0.05546 | $0.05778 | $0.04871 | $0.05365 | $3,977.00 | $122,228 |
| 2017-05-05 | $0.05378 | $0.05615 | $0.04333 | $0.04776 | $2,493.46 | $108,803 |
| 2017-05-06 | $0.04775 | $0.04826 | $0.03936 | $0.04667 | $1,080.82 | $106,314 |
| 2017-05-07 | $0.04667 | $0.04677 | $0.03891 | $0.04293 | $3,301.19 | $97,792.09 |
| 2017-05-08 | $0.04293 | $0.04377 | $0.04188 | $0.04377 | $261.59 | $99,703.46 |
| 2017-05-09 | $0.04377 | $0.04774 | $0.04311 | $0.04616 | $1,637.47 | $105,162 |
| 2017-05-10 | $0.04618 | $0.04670 | $0.04229 | $0.04313 | $93.60 | $98,245.90 |
| 2017-05-11 | $0.04320 | $0.04862 | $0.04249 | $0.04306 | $638.04 | $98,101.24 |
| 2017-05-12 | $0.04310 | $0.04363 | $0.03116 | $0.03651 | $1,780.79 | $83,184.82 |
| 2017-05-13 | $0.03644 | $0.04064 | $0.03605 | $0.04056 | $254.43 | $92,397.89 |
| 2017-05-14 | $0.04069 | $0.04100 | $0.03519 | $0.03688 | $568.41 | $84,012.70 |
| 2017-05-15 | $0.03690 | $0.04152 | $0.03554 | $0.04040 | $742.09 | $92,031.11 |
| 2017-05-16 | $0.04034 | $0.04092 | $0.03482 | $0.04003 | $1,775.63 | $91,201.41 |
| 2017-05-17 | $0.04002 | $0.04415 | $0.03655 | $0.03888 | $560.04 | $88,564.90 |
| 2017-05-18 | $0.03885 | $0.04492 | $0.03723 | $0.04479 | $140.14 | $102,044 |
| 2017-05-19 | $0.04482 | $0.05842 | $0.04482 | $0.05717 | $5,567.68 | $130,234 |
| 2017-05-20 | $0.05710 | $0.05871 | $0.05172 | $0.05236 | $1,250.39 | $119,290 |
| 2017-05-21 | $0.05234 | $0.05992 | $0.05233 | $0.05910 | $2,047.64 | $134,637 |
| 2017-05-22 | $0.05928 | $0.06955 | $0.05465 | $0.06654 | $5,197.82 | $151,589 |
| 2017-05-23 | $0.06644 | $0.07836 | $0.06542 | $0.07363 | $12,775.20 | $167,731 |
| 2017-05-24 | $0.07371 | $0.08407 | $0.06107 | $0.07708 | $7,330.39 | $175,600 |
| 2017-05-25 | $0.07693 | $0.08204 | $0.06253 | $0.06421 | $8,574.47 | $146,283 |
| 2017-05-26 | $0.06374 | $0.07799 | $0.05987 | $0.06481 | $1,245.47 | $147,655 |
| 2017-05-27 | $0.06503 | $0.06694 | $0.05137 | $0.05406 | $955.95 | $123,159 |
| 2017-05-28 | $0.05438 | $0.06587 | $0.05438 | $0.05831 | $630.29 | $132,831 |
| 2017-05-29 | $0.05819 | $0.08238 | $0.05734 | $0.06713 | $7,509.72 | $152,922 |
| 2017-05-30 | $0.06720 | $0.08210 | $0.06559 | $0.06929 | $2,711.66 | $157,860 |
| 2017-05-31 | $0.06956 | $0.07484 | $0.06338 | $0.07269 | $1,434.36 | $165,606 |