UnbreakableCoin UNB
Xếp hạng #?
06:10:13 23/10/2018
UnbreakableCoin (UNB)
Không hoạt động
Lịch sử giá UnbreakableCoin (UNB) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.5396 | $0.6524 | $0.5055 | $0.5724 | $1,865,150 | $1,304,034 |
| 2018-04-02 | $0.5643 | $0.5813 | $0.5377 | $0.5736 | $237,294 | $1,306,763 |
| 2018-04-03 | $0.5740 | $0.6454 | $0.5574 | $0.6123 | $564,144 | $1,394,850 |
| 2018-04-04 | $0.6103 | $0.6134 | $0.5338 | $0.5432 | $120,891 | $1,237,452 |
| 2018-04-05 | $0.5433 | $0.5784 | $0.5213 | $0.5344 | $314,943 | $1,217,375 |
| 2018-04-06 | $0.5317 | $0.5402 | $0.5126 | $0.5249 | $72,614.00 | $1,195,819 |
| 2018-04-07 | $0.5255 | $0.6454 | $0.5248 | $0.5845 | $2,896,670 | $1,331,670 |
| 2018-04-08 | $0.5837 | $0.6010 | $0.5562 | $0.5927 | $373,507 | $1,350,355 |
| 2018-04-09 | $0.5855 | $0.6532 | $0.5639 | $0.6254 | $1,515,500 | $1,424,839 |
| 2018-04-10 | $0.6124 | $0.6432 | $0.5735 | $0.6360 | $300,833 | $1,448,981 |
| 2018-04-11 | $0.6280 | $0.7077 | $0.6280 | $0.6898 | $1,727,560 | $1,571,566 |
| 2018-04-12 | $0.6846 | $0.7423 | $0.6336 | $0.7144 | $638,870 | $1,627,558 |
| 2018-04-13 | $0.7108 | $0.7315 | $0.6694 | $0.7112 | $465,426 | $1,620,161 |
| 2018-04-14 | $0.7328 | $0.7831 | $0.6765 | $0.7475 | $2,528,640 | $1,702,851 |
| 2018-04-15 | $0.7331 | $0.8662 | $0.7331 | $0.8274 | $2,496,950 | $1,885,055 |
| 2018-04-16 | $0.8299 | $0.8349 | $0.7423 | $0.7730 | $461,835 | $1,761,008 |
| 2018-04-17 | $0.7734 | $0.7784 | $0.7363 | $0.7540 | $266,852 | $1,717,748 |
| 2018-04-18 | $0.7488 | $0.8070 | $0.7407 | $0.7956 | $445,665 | $1,812,590 |
| 2018-04-19 | $0.7964 | $0.8302 | $0.7731 | $0.8266 | $735,865 | $1,883,089 |
| 2018-04-20 | $0.8287 | $0.8707 | $0.7864 | $0.8576 | $452,480 | $1,953,821 |
| 2018-04-21 | $0.8580 | $0.8580 | $0.7882 | $0.8403 | $225,965 | $1,914,398 |
| 2018-04-22 | $0.8403 | $0.8560 | $0.8108 | $0.8417 | $128,828 | $1,917,528 |
| 2018-04-23 | $0.8439 | $0.8905 | $0.8109 | $0.8646 | $570,604 | $1,969,789 |
| 2018-04-24 | $0.8507 | $0.9182 | $0.8507 | $0.9151 | $1,049,790 | $2,084,626 |
| 2018-04-25 | $0.9037 | $0.9049 | $0.7740 | $0.7856 | $248,453 | $1,789,751 |
| 2018-04-26 | $0.7921 | $0.8612 | $0.7428 | $0.8612 | $209,194 | $1,961,845 |
| 2018-04-27 | $0.8760 | $0.9145 | $0.8220 | $0.8543 | $656,824 | $1,946,183 |
| 2018-04-28 | $0.8513 | $0.9012 | $0.8481 | $0.8729 | $193,774 | $1,988,697 |
| 2018-04-29 | $0.8741 | $0.9060 | $0.8159 | $0.8584 | $153,721 | $1,955,594 |
| 2018-04-30 | $0.8517 | $0.9056 | $0.8149 | $0.8932 | $614,441 | $2,034,789 |