UnbreakableCoin UNB
Xếp hạng #?
06:10:13 23/10/2018
UnbreakableCoin (UNB)
Không hoạt động
Lịch sử giá UnbreakableCoin (UNB) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.9009 | $0.9009 | $0.8001 | $0.8484 | $559,561 | $1,932,751 |
| 2018-05-02 | $0.8421 | $0.8754 | $0.8147 | $0.8712 | $253,729 | $1,984,686 |
| 2018-05-03 | $0.8712 | $0.9073 | $0.8453 | $0.8964 | $297,837 | $2,042,029 |
| 2018-05-04 | $0.8960 | $0.9025 | $0.8684 | $0.8991 | $135,132 | $2,048,344 |
| 2018-05-05 | $0.8987 | $0.9281 | $0.8789 | $0.8950 | $114,783 | $2,038,906 |
| 2018-05-06 | $0.8956 | $0.8991 | $0.8110 | $0.8361 | $130,090 | $1,904,791 |
| 2018-05-07 | $0.8367 | $0.8371 | $0.7645 | $0.8035 | $69,061.30 | $1,830,555 |
| 2018-05-08 | $0.8052 | $0.8210 | $0.7708 | $0.7785 | $70,745.10 | $1,773,544 |
| 2018-05-09 | $0.7773 | $0.8014 | $0.7390 | $0.7690 | $95,703.50 | $1,751,854 |
| 2018-05-10 | $0.7665 | $0.8012 | $0.7444 | $0.7451 | $117,831 | $1,697,450 |
| 2018-05-11 | $0.7460 | $0.7461 | $0.6171 | $0.6481 | $153,067 | $1,476,576 |
| 2018-05-12 | $0.6462 | $0.6724 | $0.6103 | $0.6494 | $55,592.30 | $1,479,535 |
| 2018-05-13 | $0.6492 | $0.7077 | $0.6320 | $0.6925 | $45,965.80 | $1,577,642 |
| 2018-05-14 | $0.6999 | $0.7099 | $0.6358 | $0.6914 | $60,038.40 | $1,575,143 |
| 2018-05-15 | $0.6902 | $0.7575 | $0.6878 | $0.6964 | $125,678 | $1,586,392 |
| 2018-05-16 | $0.6911 | $0.6920 | $0.6133 | $0.6726 | $92,714.20 | $1,532,359 |
| 2018-05-17 | $0.6731 | $0.6879 | $0.6131 | $0.6153 | $70,250.80 | $1,401,816 |
| 2018-05-18 | $0.6159 | $0.6287 | $0.5777 | $0.6287 | $56,849.90 | $1,432,334 |
| 2018-05-19 | $0.6286 | $0.6498 | $0.6109 | $0.6140 | $12,062.30 | $1,398,761 |
| 2018-05-20 | $0.6144 | $0.6506 | $0.6105 | $0.6441 | $56,242.80 | $1,467,411 |
| 2018-05-21 | $0.6449 | $0.7382 | $0.6441 | $0.6680 | $550,382 | $1,521,863 |
| 2018-05-22 | $0.6699 | $0.6735 | $0.5845 | $0.6101 | $79,392.40 | $1,389,886 |
| 2018-05-23 | $0.6175 | $0.6175 | $0.5437 | $0.5522 | $44,020.40 | $1,257,951 |
| 2018-05-24 | $0.5508 | $0.5712 | $0.5204 | $0.5516 | $35,255.50 | $1,256,735 |
| 2018-05-25 | $0.5527 | $0.5653 | $0.5277 | $0.5561 | $5,483.76 | $1,266,911 |
| 2018-05-26 | $0.5554 | $0.5554 | $0.5267 | $0.5288 | $32,110.40 | $1,204,788 |
| 2018-05-27 | $0.5291 | $0.5421 | $0.5133 | $0.5161 | $18,805.30 | $1,175,785 |
| 2018-05-28 | $0.5162 | $0.5276 | $0.4624 | $0.4630 | $24,480.50 | $1,054,861 |
| 2018-05-29 | $0.4636 | $0.5593 | $0.4636 | $0.5114 | $242,423 | $1,165,032 |
| 2018-05-30 | $0.5117 | $0.5347 | $0.4939 | $0.5133 | $58,737.50 | $1,169,295 |
| 2018-05-31 | $0.5132 | $0.5345 | $0.4958 | $0.5281 | $42,033.90 | $1,203,034 |