UnbreakableCoin UNB
Xếp hạng #?
06:10:13 23/10/2018
UnbreakableCoin (UNB)
Không hoạt động
Lịch sử giá UnbreakableCoin (UNB) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.3923 | $0.3964 | $0.2493 | $0.2709 | $657,244 | $617,192 |
| 2017-07-02 | $0.2708 | $0.2721 | $0.1971 | $0.2299 | $70,172.60 | $523,699 |
| 2017-07-03 | $0.2290 | $0.2873 | $0.1635 | $0.1853 | $68,696.60 | $422,219 |
| 2017-07-04 | $0.1707 | $0.1718 | $0.09561 | $0.1043 | $181,867 | $237,629 |
| 2017-07-05 | $0.1044 | $0.1197 | $0.09321 | $0.09451 | $71,273.10 | $215,300 |
| 2017-07-06 | $0.09455 | $0.1033 | $0.07657 | $0.08712 | $12,790.40 | $198,463 |
| 2017-07-07 | $0.07798 | $0.1267 | $0.05696 | $0.05696 | $104,378 | $129,774 |
| 2017-07-08 | $0.05701 | $0.08054 | $0.05263 | $0.07193 | $66,389.90 | $163,867 |
| 2017-07-09 | $0.07199 | $0.07595 | $0.05700 | $0.06428 | $60,563.30 | $146,448 |
| 2017-07-10 | $0.06441 | $0.07535 | $0.05613 | $0.05770 | $17,284.70 | $131,439 |
| 2017-07-11 | $0.05757 | $0.06248 | $0.04216 | $0.04839 | $6,533.43 | $110,250 |
| 2017-07-12 | $0.04815 | $0.04824 | $0.04037 | $0.04745 | $14,188.10 | $108,101 |
| 2017-07-13 | $0.04749 | $0.04759 | $0.02604 | $0.03690 | $12,563.70 | $84,059.41 |
| 2017-07-14 | $0.03675 | $0.03907 | $0.02179 | $0.02938 | $24,060.90 | $66,932.50 |
| 2017-07-15 | $0.02933 | $0.03483 | $0.01819 | $0.02250 | $50,090.60 | $51,258.15 |
| 2017-07-16 | $0.02243 | $0.1094 | $0.01989 | $0.06139 | $304,992 | $139,856 |
| 2017-07-17 | $0.05821 | $0.07348 | $0.04652 | $0.05765 | $73,617.80 | $131,326 |
| 2017-07-18 | $0.05793 | $0.06614 | $0.04747 | $0.05315 | $17,098.60 | $121,093 |
| 2017-07-19 | $0.05365 | $0.1276 | $0.05192 | $0.1011 | $227,525 | $230,348 |
| 2017-07-20 | $0.1009 | $0.1167 | $0.09116 | $0.1016 | $78,266.30 | $231,506 |
| 2017-07-21 | $0.1024 | $0.1105 | $0.08509 | $0.1045 | $27,058.20 | $238,124 |
| 2017-07-22 | $0.1023 | $0.3697 | $0.09498 | $0.3625 | $724,146 | $825,820 |
| 2017-07-23 | $0.3962 | $0.4821 | $0.2946 | $0.4063 | $2,298,350 | $925,642 |
| 2017-07-24 | $0.4059 | $0.4121 | $0.3169 | $0.3172 | $455,162 | $722,668 |
| 2017-07-25 | $0.3174 | $0.3331 | $0.2218 | $0.2435 | $171,042 | $554,727 |
| 2017-07-26 | $0.2436 | $0.3175 | $0.2256 | $0.2606 | $191,152 | $593,693 |
| 2017-07-27 | $0.2614 | $0.2792 | $0.2319 | $0.2380 | $47,292.20 | $542,138 |
| 2017-07-28 | $0.2387 | $0.2478 | $0.1783 | $0.2052 | $55,396.50 | $467,497 |
| 2017-07-29 | $0.2044 | $0.2128 | $0.1654 | $0.1854 | $26,396.20 | $422,310 |
| 2017-07-30 | $0.1920 | $0.2705 | $0.1760 | $0.2327 | $84,654.00 | $530,023 |
| 2017-07-31 | $0.2305 | $0.2705 | $0.2089 | $0.2176 | $79,317.80 | $495,730 |