UnionCoin UNC
Xếp hạng #?
10:54:07 06/04/2017
UnionCoin (UNC)
Không hoạt động
Lịch sử giá UnionCoin (UNC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.05559 | $0.05560 | $0.04942 | $0.05251 | $4,935.72 | $440,473 |
| 2016-05-02 | $0.05252 | $0.05579 | $0.05251 | $0.05405 | $470.46 | $453,389 |
| 2016-05-03 | $0.05405 | $0.05409 | $0.05242 | $0.05397 | $52.44 | $452,697 |
| 2016-05-04 | $0.05397 | $0.05397 | $0.05231 | $0.05234 | $2,249.15 | $439,083 |
| 2016-05-05 | $0.05234 | $0.05234 | $0.05073 | $0.05074 | $6.62 | $425,611 |
| 2016-05-06 | $0.05074 | $0.05231 | $0.04919 | $0.05231 | $1,146.33 | $438,783 |
| 2016-05-07 | $0.05232 | $0.05232 | $0.04924 | $0.05232 | $498.53 | $438,886 |
| 2016-05-08 | $0.05232 | $0.05386 | $0.05078 | $0.05079 | $481.27 | $426,022 |
| 2016-05-09 | $0.05077 | $0.05379 | $0.05067 | $0.05067 | $475.15 | $425,059 |
| 2016-05-10 | $0.05067 | $0.05372 | $0.05064 | $0.05064 | $1,389.84 | $424,797 |
| 2016-05-11 | $0.05064 | $0.05219 | $0.05064 | $0.05079 | $40.78 | $426,053 |
| 2016-05-12 | $0.05078 | $0.05232 | $0.05065 | $0.05218 | $775.56 | $437,754 |
| 2016-05-13 | $0.05219 | $0.05219 | $0.05056 | $0.05056 | $2,474.26 | $424,091 |
| 2016-05-14 | $0.05055 | $0.05055 | $0.04900 | $0.04900 | $1,298.67 | $411,019 |
| 2016-05-15 | $0.04900 | $0.05053 | $0.04898 | $0.05051 | $2,361.74 | $423,748 |
| 2016-05-16 | $0.05051 | $0.05057 | $0.04897 | $0.04903 | $684.75 | $411,334 |
| 2016-05-17 | $0.04903 | $0.05058 | $0.04901 | $0.04904 | $764.53 | $411,393 |
| 2016-05-18 | $0.04904 | $0.05051 | $0.04744 | $0.05049 | $1,457.56 | $423,509 |
| 2016-05-19 | $0.05049 | $0.05049 | $0.04740 | $0.04892 | $753.92 | $410,335 |
| 2016-05-20 | $0.04891 | $0.04891 | $0.04733 | $0.04733 | $1,095.49 | $397,011 |
| 2016-05-21 | $0.04735 | $0.04735 | $0.04735 | $0.04735 | $44.36 | $397,195 |
| 2016-05-22 | $0.04735 | $0.04888 | $0.04735 | $0.04888 | $362.22 | $410,007 |
| 2016-05-23 | $0.04887 | $0.04890 | $0.04426 | $0.04730 | $1,701.76 | $396,779 |
| 2016-05-24 | $0.04730 | $0.05035 | $0.04730 | $0.05034 | $61.84 | $422,291 |
| 2016-05-25 | $0.05034 | $0.05034 | $0.04573 | $0.04729 | $739.90 | $396,709 |
| 2016-05-26 | $0.04729 | $0.04880 | $0.04574 | $0.04880 | $853.56 | $409,379 |
| 2016-05-27 | $0.04880 | $0.05638 | $0.04575 | $0.05638 | $9,818.97 | $472,928 |
| 2016-05-28 | $0.05638 | $0.05942 | $0.05028 | $0.05790 | $5,548.25 | $485,658 |
| 2016-05-29 | $0.05789 | $0.05789 | $0.05332 | $0.05332 | $9,878.23 | $447,240 |
| 2016-05-30 | $0.05331 | $0.05635 | $0.05320 | $0.05472 | $2,544.63 | $459,009 |
| 2016-05-31 | $0.05472 | $0.05624 | $0.05165 | $0.05165 | $3,350.17 | $433,264 |