UnionCoin UNC
Xếp hạng #?
10:54:07 06/04/2017
UnionCoin (UNC)
Không hoạt động
Lịch sử giá UnionCoin (UNC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.05889 | $0.05889 | $0.05414 | $0.05716 | $2,230.57 | $479,518 |
| 2016-04-02 | $0.05715 | $0.05865 | $0.05711 | $0.05865 | $257.53 | $491,984 |
| 2016-04-03 | $0.05865 | $0.05865 | $0.05092 | $0.05246 | $943.29 | $440,084 |
| 2016-04-04 | $0.05246 | $0.05558 | $0.05246 | $0.05402 | $936.81 | $453,133 |
| 2016-04-05 | $0.05247 | $0.05409 | $0.04945 | $0.05249 | $1,700.86 | $440,338 |
| 2016-04-06 | $0.05250 | $0.05559 | $0.05093 | $0.05093 | $1,474.09 | $427,199 |
| 2016-04-07 | $0.05093 | $0.05409 | $0.05093 | $0.05104 | $1,541.69 | $428,113 |
| 2016-04-08 | $0.05104 | $0.05258 | $0.05095 | $0.05258 | $1,837.84 | $441,102 |
| 2016-04-09 | $0.05258 | $0.05258 | $0.04949 | $0.05104 | $2,900.95 | $428,126 |
| 2016-04-10 | $0.05103 | $0.05414 | $0.04950 | $0.05259 | $638.88 | $441,186 |
| 2016-04-11 | $0.05260 | $0.05420 | $0.04482 | $0.05109 | $2,883.73 | $428,573 |
| 2016-04-12 | $0.05108 | $0.05262 | $0.04798 | $0.05104 | $685.11 | $428,168 |
| 2016-04-13 | $0.05105 | $0.05569 | $0.05105 | $0.05558 | $1,265.41 | $466,251 |
| 2016-04-14 | $0.05559 | $0.07099 | $0.05401 | $0.06636 | $12,047.80 | $556,660 |
| 2016-04-15 | $0.06481 | $0.08179 | $0.06481 | $0.07720 | $41,842.90 | $647,620 |
| 2016-04-16 | $0.07719 | $0.07719 | $0.06639 | $0.07102 | $12,628.20 | $595,730 |
| 2016-04-17 | $0.07102 | $0.07102 | $0.06793 | $0.06948 | $1,545.17 | $582,819 |
| 2016-04-18 | $0.06949 | $0.07564 | $0.06023 | $0.06331 | $9,584.31 | $531,117 |
| 2016-04-19 | $0.06332 | $0.06332 | $0.06023 | $0.06191 | $2,230.70 | $519,303 |
| 2016-04-20 | $0.06190 | $0.06190 | $0.06032 | $0.06183 | $2,606.41 | $518,665 |
| 2016-04-21 | $0.06183 | $0.06338 | $0.06022 | $0.06174 | $2,238.73 | $517,872 |
| 2016-04-22 | $0.06174 | $0.06174 | $0.06004 | $0.06158 | $257.82 | $516,563 |
| 2016-04-23 | $0.06158 | $0.06158 | $0.05542 | $0.05694 | $2,196.90 | $477,614 |
| 2016-04-24 | $0.05693 | $0.05846 | $0.05692 | $0.05692 | $939.49 | $477,507 |
| 2016-04-25 | $0.05694 | $0.05697 | $0.05536 | $0.05544 | $1,811.29 | $465,043 |
| 2016-04-26 | $0.05544 | $0.05850 | $0.05388 | $0.05696 | $3,910.01 | $477,830 |
| 2016-04-27 | $0.05698 | $0.05700 | $0.05542 | $0.05542 | $1,128.74 | $464,888 |
| 2016-04-28 | $0.05542 | $0.05864 | $0.05246 | $0.05557 | $3,798.95 | $466,162 |
| 2016-04-29 | $0.05556 | $0.05713 | $0.05242 | $0.05559 | $1,795.40 | $466,282 |
| 2016-04-30 | $0.05558 | $0.05713 | $0.05249 | $0.05559 | $1,319.94 | $466,326 |