UnbreakableCoin UNB
Xếp hạng #?
06:10:13 23/10/2018
UnbreakableCoin (UNB)
Không hoạt động
Lịch sử giá UnbreakableCoin (UNB) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.2761 | $0.3582 | $0.2695 | $0.3582 | $100,317 | $815,992 |
| 2017-12-02 | $0.3559 | $0.3774 | $0.3264 | $0.3488 | $88,521.10 | $794,676 |
| 2017-12-03 | $0.3492 | $0.3710 | $0.3202 | $0.3405 | $32,302.40 | $775,731 |
| 2017-12-04 | $0.3416 | $0.3983 | $0.3235 | $0.3801 | $172,628 | $865,841 |
| 2017-12-05 | $0.3807 | $0.7434 | $0.3656 | $0.5820 | $9,600,260 | $1,325,881 |
| 2017-12-06 | $0.5792 | $0.5792 | $0.4570 | $0.4642 | $1,146,890 | $1,057,622 |
| 2017-12-07 | $0.4717 | $0.6168 | $0.4472 | $0.4848 | $1,780,530 | $1,104,470 |
| 2017-12-08 | $0.4860 | $0.7914 | $0.3829 | $0.5153 | $2,024,160 | $1,173,860 |
| 2017-12-09 | $0.5148 | $0.7885 | $0.4654 | $0.6761 | $2,983,760 | $1,540,152 |
| 2017-12-10 | $0.7283 | $0.7283 | $0.4672 | $0.5656 | $1,413,670 | $1,288,590 |
| 2017-12-11 | $0.5704 | $0.6978 | $0.5580 | $0.6124 | $1,170,440 | $1,395,146 |
| 2017-12-12 | $0.6139 | $0.6762 | $0.5716 | $0.6335 | $564,237 | $1,443,208 |
| 2017-12-13 | $0.6326 | $0.6380 | $0.5760 | $0.6062 | $343,973 | $1,381,017 |
| 2017-12-14 | $0.6149 | $0.6952 | $0.5827 | $0.6454 | $519,136 | $1,470,432 |
| 2017-12-15 | $0.6458 | $1.35 | $0.5627 | $0.9720 | $14,467,800 | $2,214,442 |
| 2017-12-16 | $0.9316 | $1.11 | $0.8941 | $0.8941 | $2,948,340 | $2,036,801 |
| 2017-12-17 | $0.8936 | $1.04 | $0.8806 | $0.9678 | $992,603 | $2,204,841 |
| 2017-12-18 | $0.9709 | $2.73 | $0.9550 | $2.45 | $31,970,100 | $5,574,679 |
| 2017-12-19 | $2.45 | $2.82 | $1.73 | $1.90 | $7,844,710 | $4,331,150 |
| 2017-12-20 | $1.89 | $1.92 | $1.52 | $1.57 | $1,330,410 | $3,587,266 |
| 2017-12-21 | $1.63 | $2.30 | $1.53 | $1.65 | $5,062,810 | $3,752,796 |
| 2017-12-22 | $1.66 | $1.66 | $0.8674 | $1.26 | $1,006,370 | $2,870,606 |
| 2017-12-23 | $1.27 | $2.11 | $1.21 | $1.57 | $9,423,060 | $3,581,844 |
| 2017-12-24 | $1.79 | $2.16 | $1.37 | $2.02 | $7,881,310 | $4,612,206 |
| 2017-12-25 | $2.11 | $3.83 | $2.11 | $3.83 | $45,931,100 | $8,735,407 |
| 2017-12-26 | $3.73 | $3.73 | $2.74 | $3.70 | $17,249,900 | $8,429,178 |
| 2017-12-27 | $3.49 | $3.54 | $3.08 | $3.45 | $8,252,090 | $7,862,944 |
| 2017-12-28 | $3.24 | $3.24 | $2.52 | $3.01 | $4,699,340 | $6,847,914 |
| 2017-12-29 | $2.74 | $2.87 | $2.55 | $2.82 | $2,942,040 | $6,413,790 |
| 2017-12-30 | $2.61 | $2.64 | $1.95 | $2.21 | $3,046,760 | $5,031,477 |
| 2017-12-31 | $2.55 | $2.81 | $2.15 | $2.81 | $9,689,360 | $6,393,674 |