UnionCoin UNC
Xếp hạng #?
10:54:07 06/04/2017
UnionCoin (UNC)
Không hoạt động
Lịch sử giá UnionCoin (UNC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.06538 | $0.07893 | $0.04860 | $0.06075 | $16,763.70 | $509,608 |
| 2016-02-02 | $0.06082 | $0.06383 | $0.05778 | $0.06079 | $4,957.19 | $509,963 |
| 2016-02-03 | $0.06078 | $0.07447 | $0.06078 | $0.06234 | $4,712.57 | $522,916 |
| 2016-02-04 | $0.06233 | $0.06994 | $0.06233 | $0.06850 | $2,372.21 | $574,592 |
| 2016-02-05 | $0.07003 | $0.07759 | $0.06698 | $0.07756 | $7,351.28 | $650,651 |
| 2016-02-06 | $0.07757 | $0.07910 | $0.07149 | $0.07606 | $3,739.86 | $638,010 |
| 2016-02-07 | $0.07606 | $0.08061 | $0.07149 | $0.08061 | $3,712.63 | $676,235 |
| 2016-02-08 | $0.08059 | $0.08059 | $0.07451 | $0.07606 | $880.30 | $638,040 |
| 2016-02-09 | $0.07606 | $0.08518 | $0.07606 | $0.08214 | $6,204.88 | $689,061 |
| 2016-02-10 | $0.08237 | $0.09888 | $0.07931 | $0.09582 | $6,910.67 | $803,818 |
| 2016-02-11 | $0.09583 | $0.1050 | $0.09280 | $0.09432 | $8,376.43 | $791,253 |
| 2016-02-12 | $0.09432 | $0.1019 | $0.08671 | $0.1011 | $6,310.87 | $848,097 |
| 2016-02-13 | $0.1005 | $0.1036 | $0.09291 | $0.09900 | $7,817.24 | $830,496 |
| 2016-02-14 | $0.09900 | $0.1127 | $0.09595 | $0.1005 | $18,899.20 | $843,206 |
| 2016-02-15 | $0.1006 | $0.1046 | $0.09161 | $0.1045 | $13,971.60 | $876,777 |
| 2016-02-16 | $0.1045 | $0.1045 | $0.08902 | $0.09513 | $24,941.10 | $798,044 |
| 2016-02-17 | $0.09512 | $0.09665 | $0.08428 | $0.09194 | $6,794.37 | $771,220 |
| 2016-02-18 | $0.09193 | $0.09507 | $0.08580 | $0.09507 | $6,978.11 | $797,522 |
| 2016-02-19 | $0.09508 | $0.09968 | $0.08742 | $0.09968 | $8,391.04 | $836,190 |
| 2016-02-20 | $0.09968 | $0.09968 | $0.08893 | $0.08893 | $5,152.95 | $746,001 |
| 2016-02-21 | $0.08893 | $0.09506 | $0.08739 | $0.08893 | $3,066.10 | $745,979 |
| 2016-02-22 | $0.08891 | $0.09045 | $0.08584 | $0.08738 | $2,604.29 | $732,964 |
| 2016-02-23 | $0.08739 | $0.08739 | $0.06588 | $0.07508 | $4,459.76 | $629,859 |
| 2016-02-24 | $0.07508 | $0.08274 | $0.07193 | $0.07810 | $1,883.75 | $655,170 |
| 2016-02-25 | $0.07817 | $0.08124 | $0.07043 | $0.07655 | $8,307.70 | $642,167 |
| 2016-02-26 | $0.07655 | $0.07655 | $0.07190 | $0.07190 | $2,811.87 | $603,137 |
| 2016-02-27 | $0.07189 | $0.07648 | $0.06883 | $0.06883 | $3,022.73 | $577,408 |
| 2016-02-28 | $0.06883 | $0.07036 | $0.05965 | $0.06728 | $17,315.80 | $564,383 |
| 2016-02-29 | $0.06729 | $0.07034 | $0.06401 | $0.06870 | $3,543.55 | $576,280 |