UNCoin UNC
Xếp hạng #?
04:59:07 23/06/2018
UNCoin (UNC)
Không hoạt động
Lịch sử giá UNCoin (UNC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.00009241 | $0.00009241 | $0.00008866 | $0.00009097 | $18.21 | $0 |
| 2018-05-02 | $0.00009083 | $0.00009255 | $0.00008987 | $0.00009219 | $345.40 | $0 |
| 2018-05-03 | $0.00009219 | $0.00009798 | $0.00009186 | $0.00009751 | $141.80 | $0 |
| 2018-05-04 | $0.00009748 | $0.00009770 | $0.00009563 | $0.00009697 | $170.17 | $0 |
| 2018-05-05 | $0.00009693 | $0.00009959 | $0.00009677 | $0.00009822 | $141.30 | $0 |
| 2018-05-06 | $0.00009829 | $0.00009921 | $0.00009445 | $0.00009607 | $10.57 | $0 |
| 2018-05-07 | $0.00009614 | $0.00009619 | $0.00009209 | $0.00009347 | $150.49 | $0 |
| 2018-05-08 | $0.00009367 | $0.00009453 | $0.00009072 | $0.00009213 | $0.9213 | $0 |
| 2018-05-09 | $0.00009199 | $0.00009297 | $0.00008993 | $0.00009295 | $0.9295 | $0 |
| 2018-05-10 | $0.00009333 | $0.00009379 | $0.00009018 | $0.00009027 | $2.79 | $0 |
| 2018-05-11 | $0.00009038 | $0.00009038 | $0.00008364 | $0.00008420 | $2.11 | $0 |
| 2018-05-12 | $0.00008395 | $0.00008634 | $0.00008236 | $0.00008471 | $0.8471 | $0 |
| 2018-05-13 | $0.00008468 | $0.00008756 | $0.00008369 | $0.00008692 | $12.31 | $0 |
| 2018-05-14 | $0.00008690 | $0.00008857 | $0.00008327 | $0.00008689 | $106.35 | $0 |
| 2018-05-15 | $0.00008674 | $0.00008819 | $0.00008442 | $0.00008491 | $115.68 | $0 |
| 2018-05-16 | $0.00008486 | $0.00008493 | $0.00008135 | $0.00008343 | $35.97 | $0 |
| 2018-05-17 | $0.00008348 | $0.00008443 | $0.00008025 | $0.00008071 | $23.40 | $0 |
| 2018-05-18 | $0.00008078 | $0.00008270 | $0.00007958 | $0.00008240 | $157.88 | $0 |
| 2018-05-19 | $0.00008239 | $0.00008367 | $0.00008174 | $0.00008239 | $75.78 | $0 |
| 2018-05-20 | $0.00008245 | $0.00008583 | $0.00008192 | $0.00008517 | $37.85 | $0 |
| 2018-05-21 | $0.00008527 | $0.00008579 | $0.00008337 | $0.00008409 | $267.21 | $0 |
| 2018-05-22 | $0.00008408 | $0.00008414 | $0.00007967 | $0.00008012 | $130.17 | $0 |
| 2018-05-23 | $0.00008003 | $0.00008027 | $0.00007471 | $0.00007539 | $7.73 | $0 |
| 2018-05-24 | $0.00007520 | $0.00007721 | $0.00007276 | $0.00007549 | $3.50 | $0 |
| 2018-05-25 | $0.00007563 | $0.00007652 | $0.00007361 | $0.00007478 | $7.48 | $0 |
| 2018-05-26 | $0.00007468 | $0.00007623 | $0.00007292 | $0.00007332 | $86.76 | $0 |
| 2018-05-27 | $0.00007335 | $0.00007378 | $0.00007234 | $0.00007344 | $5.64 | $0 |
| 2018-05-28 | $0.00007345 | $0.00007411 | $0.00007099 | $0.00007134 | $5.48 | $0 |
| 2018-05-29 | $0.00007120 | $0.00007532 | $0.00007113 | $0.00007460 | $4.34 | $0 |
| 2018-05-30 | $0.00007465 | $0.00007550 | $0.00007305 | $0.00007384 | $147.68 | $0 |
| 2018-05-31 | $0.00007383 | $0.00007589 | $0.00007347 | $0.00007486 | $30.69 | $0 |