UniCoin UNIC
Xếp hạng #?
07:02:28 23/10/2018
UniCoin (UNIC)
Không hoạt động
Lịch sử giá UniCoin (UNIC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.2218 | $0.2535 | $0.1980 | $0.2074 | $662.51 | $633,187 |
| 2018-09-02 | $0.2075 | $0.2248 | $0.2060 | $0.2225 | $33.74 | $679,198 |
| 2018-09-03 | $0.2224 | $0.2239 | $0.2010 | $0.2017 | $7.66 | $615,698 |
| 2018-09-04 | $0.2017 | $0.2028 | $0.1588 | $0.1592 | $18.78 | $486,091 |
| 2018-09-05 | $0.1593 | $0.1598 | $0.1508 | $0.1514 | $4.27 | $462,262 |
| 2018-09-08 | $0.1445 | $0.1882 | $0.1364 | $0.1371 | $19.73 | $418,698 |
| 2018-09-09 | $0.1371 | $0.1794 | $0.1367 | $0.1425 | $41.25 | $435,111 |
| 2018-09-10 | $0.1424 | $0.2172 | $0.1424 | $0.2157 | $149.46 | $658,768 |
| 2018-09-11 | $0.2161 | $0.2181 | $0.1776 | $0.1795 | $44.80 | $548,251 |
| 2018-09-12 | $0.1796 | $0.1799 | $0.1777 | $0.1791 | $3.48 | $547,000 |
| 2018-09-13 | $0.1798 | $0.1873 | $0.1798 | $0.1867 | $29.31 | $570,068 |
| 2018-09-14 | $0.1866 | $0.1891 | $0.1661 | $0.1664 | $17.04 | $508,171 |
| 2018-09-15 | $0.1662 | $0.1680 | $0.1658 | $0.1670 | $4.24 | $510,009 |
| 2018-09-16 | $0.2118 | $0.2134 | $0.1750 | $0.1754 | $13.18 | $535,673 |
| 2018-09-17 | $0.1758 | $0.1909 | $0.1438 | $0.1813 | $57.05 | $553,673 |
| 2018-09-18 | $0.1813 | $0.1847 | $0.1630 | $0.1837 | $68.51 | $561,003 |
| 2018-09-19 | $0.1838 | $0.1919 | $0.1635 | $0.1694 | $81.27 | $517,363 |
| 2018-09-20 | $0.1695 | $0.2214 | $0.1694 | $0.2206 | $196.33 | $673,822 |
| 2018-09-21 | $0.2207 | $0.2279 | $0.1980 | $0.2045 | $24.33 | $624,725 |
| 2018-09-22 | $0.2047 | $0.2062 | $0.1999 | $0.2054 | $7.59 | $627,533 |
| 2018-09-23 | $0.2055 | $0.2187 | $0.2046 | $0.2164 | $34.19 | $661,193 |
| 2018-09-24 | $0.2165 | $0.2605 | $0.2161 | $0.2577 | $65.58 | $787,254 |
| 2018-09-25 | $0.2574 | $0.2575 | $0.2495 | $0.2504 | $10.67 | $765,037 |
| 2018-09-26 | $0.2553 | $0.2614 | $0.2499 | $0.2507 | $92.26 | $765,993 |
| 2018-09-27 | $0.2510 | $0.2671 | $0.2510 | $0.2655 | $44.66 | $811,174 |
| 2018-09-28 | $0.2656 | $0.2670 | $0.2431 | $0.2533 | $41.00 | $774,060 |
| 2018-09-29 | $0.2532 | $0.2630 | $0.2482 | $0.2621 | $51.58 | $800,841 |
| 2018-09-30 | $0.2620 | $0.2983 | $0.2457 | $0.2544 | $224.08 | $777,347 |