UniCoin UNIC
Xếp hạng #?
07:02:28 23/10/2018
UniCoin (UNIC)
Không hoạt động
Lịch sử giá UniCoin (UNIC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1785 | $0.2576 | $0.1779 | $0.2072 | $1,424.63 | $629,275 |
| 2018-07-02 | $0.2072 | $0.2156 | $0.1985 | $0.2123 | $250.87 | $645,073 |
| 2018-07-03 | $0.2113 | $0.2243 | $0.1960 | $0.2018 | $122.48 | $613,152 |
| 2018-07-04 | $0.2017 | $0.2207 | $0.1970 | $0.2007 | $209.24 | $610,185 |
| 2018-07-05 | $0.2012 | $0.2184 | $0.1992 | $0.2020 | $432.77 | $614,275 |
| 2018-07-06 | $0.2020 | $0.2056 | $0.1905 | $0.1926 | $234.10 | $585,791 |
| 2018-07-07 | $0.1923 | $0.1978 | $0.1899 | $0.1971 | $126.37 | $599,524 |
| 2018-07-08 | $0.1969 | $0.2695 | $0.1952 | $0.1955 | $455.39 | $594,711 |
| 2018-07-09 | $0.1954 | $0.1989 | $0.1952 | $0.1962 | $12.05 | $596,739 |
| 2018-07-10 | $0.1960 | $0.2009 | $0.1833 | $0.1834 | $108.38 | $557,958 |
| 2018-07-11 | $0.1834 | $0.1986 | $0.1834 | $0.1852 | $120.89 | $563,671 |
| 2018-07-12 | $0.1852 | $0.1909 | $0.1786 | $0.1908 | $6.50 | $580,580 |
| 2018-07-13 | $0.1910 | $0.2243 | $0.1792 | $0.1815 | $84.53 | $552,407 |
| 2018-07-14 | $0.1810 | $0.1863 | $0.1798 | $0.1817 | $91.51 | $553,085 |
| 2018-07-15 | $0.1816 | $0.1918 | $0.1810 | $0.1841 | $99.50 | $560,700 |
| 2018-07-16 | $0.1844 | $0.2003 | $0.1839 | $0.2003 | $113.43 | $610,023 |
| 2018-07-17 | $0.1998 | $0.2146 | $0.1938 | $0.2124 | $15.36 | $646,656 |
| 2018-07-18 | $0.2123 | $0.2391 | $0.2119 | $0.2148 | $112.32 | $654,057 |
| 2018-07-19 | $0.2147 | $0.2206 | $0.2120 | $0.2199 | $90.83 | $669,744 |
| 2018-07-20 | $0.2201 | $0.2215 | $0.1962 | $0.1978 | $427.09 | $602,666 |
| 2018-07-21 | $0.1978 | $0.2028 | $0.1959 | $0.2024 | $96.01 | $616,573 |
| 2018-07-22 | $0.2023 | $0.2267 | $0.2016 | $0.2224 | $28.89 | $677,652 |
| 2018-07-23 | $0.2222 | $0.2325 | $0.2120 | $0.2257 | $66.32 | $687,627 |
| 2018-07-24 | $0.2260 | $0.2390 | $0.2003 | $0.2194 | $45.73 | $668,536 |
| 2018-07-25 | $0.2154 | $0.2324 | $0.2021 | $0.2046 | $50.12 | $623,377 |
| 2018-07-26 | $0.2045 | $0.2425 | $0.1978 | $0.1998 | $276.54 | $608,755 |
| 2018-07-27 | $0.1997 | $0.3306 | $0.1980 | $0.3099 | $402.37 | $944,107 |
| 2018-07-28 | $0.3105 | $0.3124 | $0.2178 | $0.2203 | $75.73 | $671,156 |
| 2018-07-29 | $0.2212 | $0.2226 | $0.2049 | $0.2130 | $300.91 | $648,967 |
| 2018-07-30 | $0.2131 | $0.2136 | $0.1910 | $0.1987 | $150.25 | $605,353 |
| 2018-07-31 | $0.1983 | $0.2197 | $0.1682 | $0.2160 | $138.81 | $658,239 |