UniCoin UNIC
Xếp hạng #?
07:02:28 23/10/2018
UniCoin (UNIC)
Không hoạt động
Lịch sử giá UniCoin (UNIC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.2162 | $0.2163 | $0.1937 | $0.1978 | $20.77 | $602,748 |
| 2018-08-02 | $0.1979 | $0.2002 | $0.1653 | $0.1670 | $20.87 | $508,832 |
| 2018-08-03 | $0.1670 | $0.1711 | $0.1616 | $0.1695 | $116.39 | $516,529 |
| 2018-08-04 | $0.1698 | $0.1762 | $0.1642 | $0.1666 | $58.48 | $507,852 |
| 2018-08-05 | $0.1667 | $0.1670 | $0.1595 | $0.1633 | $21.42 | $497,762 |
| 2018-08-06 | $0.1635 | $0.1660 | $0.1571 | $0.1588 | $31.78 | $483,848 |
| 2018-08-07 | $0.1587 | $0.1637 | $0.1540 | $0.1540 | $27.70 | $469,346 |
| 2018-08-08 | $0.1542 | $0.1542 | $0.1360 | $0.1382 | $249.35 | $421,287 |
| 2018-08-09 | $0.1385 | $0.1676 | $0.1385 | $0.1444 | $34.97 | $440,185 |
| 2018-08-10 | $0.1443 | $0.1449 | $0.1402 | $0.1415 | $3.68 | $431,464 |
| 2018-08-11 | $0.1442 | $0.1717 | $0.1363 | $0.1391 | $63.20 | $424,040 |
| 2018-08-12 | $0.1387 | $0.1416 | $0.09527 | $0.09545 | $48.70 | $291,038 |
| 2018-08-13 | $0.09542 | $0.1345 | $0.09522 | $0.1216 | $46.61 | $370,939 |
| 2018-08-14 | $0.1215 | $0.1215 | $0.1034 | $0.1133 | $56.93 | $345,569 |
| 2018-08-15 | $0.1132 | $0.1269 | $0.1132 | $0.1227 | $68.96 | $374,128 |
| 2018-08-16 | $0.1225 | $0.1286 | $0.1217 | $0.1246 | $51.87 | $380,104 |
| 2018-08-17 | $0.1246 | $0.1275 | $0.1144 | $0.1248 | $31.71 | $380,718 |
| 2018-08-18 | $0.1251 | $0.1255 | $0.1201 | $0.1230 | $3.94 | $375,162 |
| 2018-08-19 | $0.1230 | $0.1257 | $0.1217 | $0.1250 | $7.65 | $381,493 |
| 2018-08-20 | $0.1248 | $0.1258 | $0.1232 | $0.1238 | $7.57 | $377,582 |
| 2018-08-21 | $0.1146 | $0.1162 | $0.1144 | $0.1159 | $4.17 | $353,490 |
| 2018-08-22 | $0.1159 | $0.1218 | $0.1143 | $0.1157 | $5.53 | $352,895 |
| 2018-08-23 | $0.1157 | $0.1425 | $0.1155 | $0.1421 | $7.19 | $433,503 |
| 2018-08-24 | $0.1422 | $0.1446 | $0.1411 | $0.1439 | $3.64 | $439,163 |
| 2018-08-27 | $0.1351 | $0.1391 | $0.1348 | $0.1391 | $46.33 | $424,568 |
| 2018-08-28 | $0.1389 | $0.1423 | $0.1368 | $0.1416 | $28.43 | $432,172 |
| 2018-08-29 | $0.1418 | $0.1424 | $0.1398 | $0.1411 | $9.04 | $430,589 |
| 2018-08-30 | $0.1412 | $0.1674 | $0.1405 | $0.1557 | $113.49 | $475,158 |
| 2018-08-31 | $0.1558 | $0.2226 | $0.1550 | $0.2221 | $677.95 | $677,992 |