UnionCoin UNC
Xếp hạng #?
10:54:07 06/04/2017
UnionCoin (UNC)
Không hoạt động
Lịch sử giá UnionCoin (UNC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.004853 | $0.005831 | $0.004853 | $0.005817 | $22.01 | $48,800.22 |
| 2015-05-02 | $0.005820 | $0.005820 | $0.005657 | $0.005657 | $3.28 | $47,456.87 |
| 2015-05-03 | $0.005658 | $0.005658 | $0.004202 | $0.005657 | $191.95 | $47,453.43 |
| 2015-05-04 | $0.005657 | $0.005657 | $0.005170 | $0.005657 | $3.17 | $47,450.50 |
| 2015-05-05 | $0.005656 | $0.005659 | $0.005656 | $0.005658 | $15.55 | $47,461.74 |
| 2015-05-06 | $0.005658 | $0.005658 | $0.005497 | $0.005501 | $32.84 | $46,147.49 |
| 2015-05-07 | $0.005500 | $0.005500 | $0.005496 | $0.005497 | $32.81 | $46,108.91 |
| 2015-05-08 | $0.005497 | $0.005497 | $0.004850 | $0.005493 | $16.82 | $46,077.11 |
| 2015-05-09 | $0.005495 | $0.005818 | $0.005495 | $0.005818 | $476.45 | $48,805.09 |
| 2015-05-10 | $0.005819 | $0.006167 | $0.005334 | $0.006167 | $149.60 | $51,730.70 |
| 2015-05-11 | $0.006143 | $0.007435 | $0.005483 | $0.007110 | $495.13 | $59,639.56 |
| 2015-05-12 | $0.007112 | $0.008082 | $0.006465 | $0.006465 | $163.65 | $54,228.58 |
| 2015-05-13 | $0.006466 | $0.007116 | $0.006466 | $0.007116 | $49.92 | $59,691.49 |
| 2015-05-14 | $0.007116 | $0.007601 | $0.006472 | $0.006473 | $94.71 | $54,301.81 |
| 2015-05-15 | $0.006473 | $0.009382 | $0.006473 | $0.008571 | $80.00 | $71,897.75 |
| 2015-05-16 | $0.008572 | $0.008572 | $0.007116 | $0.007278 | $142.90 | $61,052.62 |
| 2015-05-17 | $0.007278 | $0.007440 | $0.006469 | $0.006793 | $262.24 | $56,984.23 |
| 2015-05-18 | $0.006631 | $0.007763 | $0.006631 | $0.006794 | $505.96 | $56,994.22 |
| 2015-05-19 | $0.006794 | $0.009382 | $0.006794 | $0.008728 | $1,155.54 | $73,218.04 |
| 2015-05-20 | $0.008731 | $0.009540 | $0.008087 | $0.008732 | $316.89 | $73,249.41 |
| 2015-05-21 | $0.008733 | $0.009228 | $0.008248 | $0.009065 | $479.77 | $76,046.51 |
| 2015-05-22 | $0.009066 | $0.01506 | $0.008741 | $0.01004 | $3,210.36 | $84,194.78 |
| 2015-05-23 | $0.01003 | $0.01538 | $0.01003 | $0.01133 | $2,523.50 | $95,052.99 |
| 2015-05-24 | $0.01133 | $0.01602 | $0.009711 | $0.01295 | $1,884.02 | $108,627 |
| 2015-05-25 | $0.01295 | $0.01554 | $0.01131 | $0.01132 | $1,207.93 | $94,987.56 |
| 2015-05-26 | $0.01132 | $0.01375 | $0.01100 | $0.01358 | $17,022.40 | $113,937 |
| 2015-05-27 | $0.01358 | $0.01359 | $0.01261 | $0.01326 | $4,843.00 | $111,266 |
| 2015-05-28 | $0.01326 | $0.01391 | $0.01213 | $0.01327 | $2,434.43 | $111,282 |
| 2015-05-29 | $0.01326 | $0.01359 | $0.01213 | $0.01246 | $2,533.17 | $104,508 |
| 2015-05-30 | $0.01246 | $0.01246 | $0.009545 | $0.01019 | $2,228.08 | $85,498.37 |
| 2015-05-31 | $0.01019 | $0.01181 | $0.008737 | $0.008898 | $714.62 | $74,644.85 |