UnionCoin UNC
Xếp hạng #?
10:54:07 06/04/2017
UnionCoin (UNC)
Không hoạt động
Lịch sử giá UnionCoin (UNC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.03288 | $0.03288 | $0.02956 | $0.03261 | $27.40 | $273,530 |
| 2015-11-02 | $0.03261 | $0.03277 | $0.03008 | $0.03268 | $1,233.29 | $274,157 |
| 2015-11-03 | $0.03268 | $0.03536 | $0.03156 | $0.03471 | $6,891.60 | $291,200 |
| 2015-11-04 | $0.03472 | $0.03898 | $0.03172 | $0.03266 | $9,163.46 | $274,014 |
| 2015-11-05 | $0.03267 | $0.03769 | $0.03232 | $0.03311 | $4,226.21 | $277,725 |
| 2015-11-06 | $0.03310 | $0.03656 | $0.03290 | $0.03290 | $3,076.73 | $276,001 |
| 2015-11-07 | $0.03291 | $0.03621 | $0.03291 | $0.03558 | $833.95 | $298,449 |
| 2015-11-08 | $0.03558 | $0.03700 | $0.03432 | $0.03432 | $879.73 | $287,891 |
| 2015-11-09 | $0.03431 | $0.03671 | $0.03248 | $0.03255 | $1,681.46 | $273,026 |
| 2015-11-10 | $0.03254 | $0.03553 | $0.02987 | $0.03144 | $1,291.04 | $263,703 |
| 2015-11-11 | $0.03144 | $0.03270 | $0.02987 | $0.03047 | $840.79 | $255,617 |
| 2015-11-12 | $0.03049 | $0.03549 | $0.03049 | $0.03549 | $471.17 | $297,698 |
| 2015-11-13 | $0.03549 | $0.03549 | $0.03515 | $0.03515 | $41.41 | $294,849 |
| 2015-11-14 | $0.03515 | $0.03515 | $0.02322 | $0.03107 | $1,998.02 | $260,612 |
| 2015-11-15 | $0.03107 | $0.03138 | $0.02558 | $0.03091 | $1,259.84 | $259,297 |
| 2015-11-16 | $0.03090 | $0.03090 | $0.02693 | $0.02967 | $20.09 | $248,872 |
| 2015-11-17 | $0.02966 | $0.02966 | $0.02744 | $0.02822 | $68.99 | $236,760 |
| 2015-11-18 | $0.02822 | $0.02822 | $0.02820 | $0.02820 | $9.35 | $236,539 |
| 2015-11-19 | $0.02820 | $0.02867 | $0.02522 | $0.02836 | $565.88 | $237,877 |
| 2015-11-20 | $0.02835 | $0.02837 | $0.02726 | $0.02835 | $17.33 | $237,850 |
| 2015-11-21 | $0.02835 | $0.02835 | $0.02772 | $0.02772 | $26.83 | $232,523 |
| 2015-11-22 | $0.02772 | $0.02772 | $0.02709 | $0.02709 | $163.75 | $227,260 |
| 2015-11-23 | $0.02709 | $0.02833 | $0.02692 | $0.02833 | $2,090.90 | $237,661 |
| 2015-11-24 | $0.02833 | $0.03115 | $0.02801 | $0.03083 | $247.21 | $258,659 |
| 2015-11-25 | $0.03084 | $0.03084 | $0.02801 | $0.03068 | $95.72 | $257,347 |
| 2015-11-26 | $0.03068 | $0.03068 | $0.02739 | $0.02739 | $2,872.82 | $229,732 |
| 2015-11-27 | $0.02739 | $0.02739 | $0.02737 | $0.02737 | $602.67 | $229,602 |
| 2015-11-28 | $0.02737 | $0.02972 | $0.02737 | $0.02972 | $833.33 | $249,269 |
| 2015-11-29 | $0.02972 | $0.03050 | $0.02784 | $0.03050 | $502.94 | $255,822 |
| 2015-11-30 | $0.03050 | $0.03050 | $0.02753 | $0.02845 | $755.50 | $238,689 |