UnbreakableCoin UNB
Xếp hạng #?
06:10:13 23/10/2018
UnbreakableCoin (UNB)
Không hoạt động
Lịch sử giá UnbreakableCoin (UNB) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.6292 | $1.65 | $0.6200 | $1.31 | $67,102,600 | $2,988,500 |
| 2018-03-02 | $1.17 | $1.76 | $0.9083 | $1.26 | $32,579,300 | $2,859,807 |
| 2018-03-03 | $1.25 | $1.46 | $1.11 | $1.29 | $8,584,630 | $2,938,381 |
| 2018-03-04 | $1.47 | $1.47 | $1.04 | $1.23 | $2,654,060 | $2,801,737 |
| 2018-03-05 | $1.22 | $1.22 | $1.07 | $1.14 | $924,959 | $2,601,533 |
| 2018-03-06 | $1.14 | $1.14 | $0.9547 | $1.00 | $454,188 | $2,288,629 |
| 2018-03-07 | $1.14 | $1.48 | $0.9760 | $1.04 | $13,487,900 | $2,371,509 |
| 2018-03-08 | $1.03 | $1.15 | $0.9113 | $0.9381 | $2,202,170 | $2,137,062 |
| 2018-03-09 | $0.9358 | $1.30 | $0.9335 | $1.11 | $9,749,510 | $2,530,501 |
| 2018-03-10 | $1.08 | $1.12 | $0.9852 | $1.09 | $1,282,750 | $2,472,453 |
| 2018-03-11 | $1.05 | $1.14 | $0.9535 | $1.14 | $587,756 | $2,600,440 |
| 2018-03-12 | $1.13 | $1.18 | $1.03 | $1.07 | $976,397 | $2,436,527 |
| 2018-03-13 | $1.18 | $1.18 | $1.01 | $1.12 | $1,481,040 | $2,552,348 |
| 2018-03-14 | $1.10 | $1.10 | $0.8663 | $0.9033 | $521,672 | $2,057,962 |
| 2018-03-15 | $0.9029 | $0.9756 | $0.7718 | $0.8901 | $1,107,510 | $2,027,747 |
| 2018-03-16 | $0.8963 | $0.8963 | $0.8118 | $0.8482 | $193,598 | $1,932,256 |
| 2018-03-17 | $0.8406 | $0.8543 | $0.6809 | $0.7260 | $93,103.00 | $1,653,980 |
| 2018-03-18 | $0.7244 | $0.8877 | $0.6484 | $0.7505 | $1,480,700 | $1,709,811 |
| 2018-03-19 | $0.7496 | $0.8795 | $0.7337 | $0.8269 | $1,291,920 | $1,883,905 |
| 2018-03-20 | $0.8273 | $0.8620 | $0.7765 | $0.8468 | $280,080 | $1,929,247 |
| 2018-03-21 | $0.8621 | $0.8697 | $0.8247 | $0.8678 | $408,283 | $1,977,042 |
| 2018-03-22 | $0.8665 | $0.9101 | $0.8150 | $0.8658 | $1,020,150 | $1,972,429 |
| 2018-03-23 | $0.8668 | $0.8668 | $0.7426 | $0.7749 | $646,902 | $1,765,363 |
| 2018-03-24 | $0.7863 | $0.7863 | $0.6984 | $0.7419 | $333,075 | $1,690,162 |
| 2018-03-25 | $0.7317 | $0.7594 | $0.6762 | $0.7295 | $589,720 | $1,662,006 |
| 2018-03-26 | $0.7383 | $0.7428 | $0.6439 | $0.7067 | $242,039 | $1,609,891 |
| 2018-03-27 | $0.7091 | $0.7091 | $0.6323 | $0.6433 | $132,371 | $1,465,618 |
| 2018-03-28 | $0.6432 | $0.6693 | $0.6299 | $0.6525 | $138,663 | $1,486,418 |
| 2018-03-29 | $0.6532 | $0.6686 | $0.5481 | $0.5682 | $96,039.30 | $1,294,411 |
| 2018-03-30 | $0.5669 | $0.5764 | $0.4928 | $0.5282 | $129,480 | $1,203,225 |
| 2018-03-31 | $0.5281 | $0.6019 | $0.5048 | $0.5396 | $308,508 | $1,229,292 |