UnbreakableCoin UNB
Xếp hạng #?
06:10:13 23/10/2018
UnbreakableCoin (UNB)
Không hoạt động
Lịch sử giá UnbreakableCoin (UNB) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.07276 | $0.08772 | $0.06848 | $0.07243 | $5,372.74 | $165,003 |
| 2017-06-02 | $0.07246 | $0.07762 | $0.06962 | $0.07466 | $3,470.94 | $170,093 |
| 2017-06-03 | $0.07463 | $0.09188 | $0.07393 | $0.09143 | $1,404.35 | $208,286 |
| 2017-06-04 | $0.09118 | $0.1008 | $0.08124 | $0.08359 | $7,382.07 | $190,436 |
| 2017-06-05 | $0.08361 | $0.1695 | $0.08361 | $0.1384 | $33,587.70 | $315,389 |
| 2017-06-06 | $0.1389 | $0.1654 | $0.1142 | $0.1419 | $22,288.80 | $323,345 |
| 2017-06-07 | $0.1420 | $0.1475 | $0.1134 | $0.1267 | $10,088.70 | $288,548 |
| 2017-06-08 | $0.1273 | $0.1755 | $0.1273 | $0.1755 | $12,612.90 | $399,726 |
| 2017-06-09 | $0.1752 | $0.1784 | $0.1417 | $0.1439 | $4,894.54 | $327,751 |
| 2017-06-10 | $0.1441 | $0.1826 | $0.1385 | $0.1598 | $7,153.91 | $364,060 |
| 2017-06-11 | $0.1716 | $0.1735 | $0.1446 | $0.1460 | $4,047.67 | $332,512 |
| 2017-06-12 | $0.1458 | $0.1592 | $0.1188 | $0.1347 | $3,289.00 | $306,862 |
| 2017-06-13 | $0.1342 | $0.1408 | $0.1178 | $0.1322 | $3,038.61 | $301,258 |
| 2017-06-14 | $0.1310 | $0.1518 | $0.09400 | $0.1060 | $11,508.80 | $241,416 |
| 2017-06-15 | $0.1060 | $0.1133 | $0.06942 | $0.07013 | $6,093.05 | $159,771 |
| 2017-06-16 | $0.07018 | $0.09287 | $0.06581 | $0.08714 | $2,162.49 | $198,525 |
| 2017-06-17 | $0.08732 | $0.09195 | $0.07881 | $0.09034 | $821.14 | $205,814 |
| 2017-06-18 | $0.08968 | $0.08973 | $0.002845 | $0.04337 | $3,161.79 | $98,794.48 |
| 2017-06-19 | $0.04337 | $0.04337 | $0.03028 | $0.03700 | $186.66 | $84,281.30 |
| 2017-06-20 | $0.03700 | $0.1049 | $0.03088 | $0.1015 | $3,994.75 | $231,130 |
| 2017-06-21 | $0.1015 | $0.1217 | $0.09903 | $0.1098 | $8,219.23 | $250,225 |
| 2017-06-22 | $0.1098 | $0.1499 | $0.1067 | $0.1316 | $7,105.99 | $299,907 |
| 2017-06-23 | $0.1316 | $0.1622 | $0.1249 | $0.1527 | $7,248.09 | $347,801 |
| 2017-06-24 | $0.1526 | $0.1848 | $0.1526 | $0.1800 | $10,982.40 | $410,051 |
| 2017-06-25 | $0.1796 | $0.4948 | $0.1612 | $0.2875 | $363,784 | $654,973 |
| 2017-06-26 | $0.2992 | $0.3798 | $0.2054 | $0.2094 | $222,131 | $476,940 |
| 2017-06-27 | $0.2094 | $0.2369 | $0.1795 | $0.2120 | $122,326 | $483,063 |
| 2017-06-28 | $0.2134 | $0.2400 | $0.08124 | $0.1605 | $140,369 | $365,641 |
| 2017-06-29 | $0.1494 | $0.2052 | $0.1323 | $0.1497 | $65,686.40 | $341,105 |
| 2017-06-30 | $0.1500 | $0.4861 | $0.1305 | $0.3923 | $880,335 | $893,800 |