UnionCoin UNC
Xếp hạng #?
10:54:07 06/04/2017
UnionCoin (UNC)
Không hoạt động
Lịch sử giá UnionCoin (UNC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.03541 | $0.03842 | $0.03541 | $0.03842 | $127.89 | $322,296 |
| 2016-11-02 | $0.03842 | $0.03842 | $0.03251 | $0.03551 | $1,343.45 | $297,853 |
| 2016-11-03 | $0.03550 | $0.03846 | $0.03403 | $0.03844 | $1,211.72 | $322,459 |
| 2016-11-04 | $0.03845 | $0.03845 | $0.03549 | $0.03552 | $113.50 | $297,982 |
| 2016-11-05 | $0.03553 | $0.03553 | $0.03257 | $0.03405 | $1,547.03 | $285,606 |
| 2016-11-06 | $0.03405 | $0.03553 | $0.03405 | $0.03405 | $5.68 | $285,591 |
| 2016-11-07 | $0.03404 | $0.03404 | $0.03247 | $0.03396 | $974.46 | $284,880 |
| 2016-11-08 | $0.03396 | $0.03396 | $0.03098 | $0.03242 | $520.73 | $271,950 |
| 2016-11-09 | $0.03242 | $0.03399 | $0.03242 | $0.03391 | $379.75 | $284,456 |
| 2016-11-10 | $0.03390 | $0.03390 | $0.03237 | $0.03237 | $48.57 | $271,511 |
| 2016-11-11 | $0.03237 | $0.03380 | $0.02938 | $0.03085 | $23,469.80 | $258,789 |
| 2016-11-12 | $0.03084 | $0.03231 | $0.03083 | $0.03083 | $8,110.90 | $258,594 |
| 2016-11-13 | $0.03083 | $0.03083 | $0.02936 | $0.03082 | $2,658.40 | $258,544 |
| 2016-11-14 | $0.03082 | $0.03229 | $0.03071 | $0.03215 | $1,682.05 | $269,669 |
| 2016-11-15 | $0.03215 | $0.03215 | $0.02919 | $0.03063 | $1,079.37 | $256,936 |
| 2016-11-16 | $0.03063 | $0.03206 | $0.02915 | $0.03200 | $608.55 | $268,454 |
| 2016-11-17 | $0.03217 | $0.03218 | $0.03057 | $0.03200 | $2,600.91 | $268,470 |
| 2016-11-18 | $0.03200 | $0.03346 | $0.02909 | $0.03199 | $2,687.55 | $268,322 |
| 2016-11-19 | $0.03198 | $0.03198 | $0.03049 | $0.03049 | $1,267.01 | $255,774 |
| 2016-11-20 | $0.03049 | $0.03049 | $0.03049 | $0.03049 | $826.37 | $255,761 |
| 2016-11-21 | $0.03049 | $0.03194 | $0.03049 | $0.03192 | $109.54 | $267,790 |
| 2016-11-22 | $0.03193 | $0.03193 | $0.03047 | $0.03048 | $424.74 | $255,696 |
| 2016-11-23 | $0.03048 | $0.03048 | $0.02894 | $0.02894 | $1,020.42 | $242,789 |
| 2016-11-24 | $0.02892 | $0.02893 | $0.02892 | $0.02893 | $218.66 | $242,688 |
| 2016-11-25 | $0.02892 | $0.03036 | $0.02457 | $0.02746 | $2,119.66 | $230,378 |
| 2016-11-26 | $0.02746 | $0.02746 | $0.02746 | $0.02746 | $15.69 | $230,322 |
| 2016-11-27 | $0.02746 | $0.02746 | $0.02601 | $0.02601 | $94.50 | $218,220 |
| 2016-11-28 | $0.02601 | $0.02897 | $0.02601 | $0.02749 | $831.73 | $230,599 |
| 2016-11-29 | $0.02749 | $0.02901 | $0.02611 | $0.02899 | $72.62 | $243,187 |
| 2016-11-30 | $0.02899 | $0.02905 | $0.02759 | $0.02904 | $1,032.39 | $243,572 |