Unrealcoin URC
Xếp hạng #?
23:44:05 05/04/2018
Unrealcoin (URC)
Không hoạt động
Lịch sử giá Unrealcoin (URC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-04 | $0.02080 | $0.02095 | $0.01772 | $0.01852 | $113.53 | $130,073 |
| 2018-01-05 | $0.01852 | $0.02310 | $0.01822 | $0.02291 | $33.51 | $160,930 |
| 2018-01-06 | $0.02293 | $0.02382 | $0.02033 | $0.02376 | $54.05 | $166,879 |
| 2018-01-07 | $0.02374 | $0.02374 | $0.01932 | $0.01973 | $595.72 | $138,608 |
| 2018-01-08 | $0.01970 | $0.02360 | $0.01906 | $0.02220 | $214.38 | $155,931 |
| 2018-01-09 | $0.02214 | $0.03769 | $0.02116 | $0.03500 | $2,227.15 | $245,888 |
| 2018-01-10 | $0.03651 | $0.04651 | $0.02115 | $0.03435 | $7,402.46 | $241,262 |
| 2018-01-11 | $0.03431 | $0.04189 | $0.01489 | $0.04009 | $8,621.48 | $281,579 |
| 2018-01-12 | $0.04332 | $0.05306 | $0.01228 | $0.01421 | $34,641.20 | $99,804.11 |
| 2018-01-13 | $0.01419 | $0.01688 | $0.01324 | $0.01363 | $1,364.01 | $95,770.70 |
| 2018-01-14 | $0.01364 | $0.01372 | $0.01102 | $0.01200 | $211.15 | $84,268.24 |
| 2018-01-15 | $0.01191 | $0.01356 | $0.01102 | $0.01310 | $678.48 | $92,035.12 |
| 2018-01-16 | $0.01312 | $0.01312 | $0.008631 | $0.008840 | $369.36 | $62,095.01 |
| 2018-01-17 | $0.008795 | $0.01105 | $0.007353 | $0.008655 | $288.42 | $60,797.25 |
| 2018-01-18 | $0.008689 | $0.01068 | $0.008346 | $0.009117 | $43.47 | $64,043.79 |
| 2018-01-19 | $0.009021 | $0.01176 | $0.008959 | $0.01126 | $547.46 | $79,095.47 |
| 2018-01-20 | $0.01138 | $0.01288 | $0.01013 | $0.01263 | $242.21 | $88,747.00 |
| 2018-01-21 | $0.01266 | $0.01266 | $0.01110 | $0.01134 | $59.94 | $79,634.94 |
| 2018-01-22 | $0.01149 | $0.01180 | $0.01120 | $0.01169 | $61.82 | $82,133.52 |
| 2018-01-23 | $0.008294 | $0.008507 | $0.008243 | $0.008243 | $6.42 | $57,901.72 |
| 2018-01-24 | $0.008238 | $0.008704 | $0.008012 | $0.008533 | $6.64 | $59,936.83 |
| 2018-01-25 | $0.008673 | $0.009478 | $0.008543 | $0.009288 | $60.43 | $65,241.10 |
| 2018-01-26 | $0.009263 | $0.009643 | $0.008630 | $0.009240 | $26.34 | $64,908.64 |
| 2018-01-27 | $0.009234 | $0.01067 | $0.008538 | $0.008746 | $334.43 | $61,438.79 |
| 2018-01-28 | $0.008791 | $0.01146 | $0.008764 | $0.008824 | $8.54 | $61,985.57 |
| 2018-01-29 | $0.008816 | $0.009943 | $0.008572 | $0.009853 | $5.06 | $69,208.13 |
| 2018-01-30 | $0.009856 | $0.01059 | $0.008458 | $0.008801 | $15.67 | $61,821.55 |
| 2018-01-31 | $0.008815 | $0.01076 | $0.008480 | $0.01076 | $275.84 | $75,551.66 |