UnionCoin UNC
Xếp hạng #?
10:54:07 06/04/2017
UnionCoin (UNC)
Không hoạt động
Lịch sử giá UnionCoin (UNC) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.02045 | $0.02045 | $0.01852 | $0.01949 | $4,454.25 | $163,473 |
| 2015-08-02 | $0.01949 | $0.02094 | $0.01739 | $0.01868 | $845.06 | $156,718 |
| 2015-08-03 | $0.01868 | $0.02077 | $0.01836 | $0.01965 | $283.29 | $164,845 |
| 2015-08-04 | $0.01965 | $0.02045 | $0.01868 | $0.01949 | $240.56 | $163,453 |
| 2015-08-05 | $0.01949 | $0.02239 | $0.01932 | $0.02045 | $739.49 | $171,562 |
| 2015-08-06 | $0.02045 | $0.02271 | $0.02045 | $0.02254 | $3,090.12 | $189,109 |
| 2015-08-07 | $0.02255 | $0.02255 | $0.02094 | $0.02222 | $362.18 | $186,379 |
| 2015-08-08 | $0.02223 | $0.02464 | $0.01949 | $0.02029 | $5,155.51 | $170,219 |
| 2015-08-09 | $0.02029 | $0.02335 | $0.02013 | $0.02222 | $2,336.28 | $186,431 |
| 2015-08-10 | $0.02223 | $0.02319 | $0.02126 | $0.02142 | $824.28 | $179,667 |
| 2015-08-11 | $0.02142 | $0.02303 | $0.02127 | $0.02142 | $824.84 | $179,697 |
| 2015-08-12 | $0.02142 | $0.02507 | $0.02142 | $0.02464 | $1,086.04 | $206,695 |
| 2015-08-13 | $0.02463 | $0.02463 | $0.01985 | $0.02391 | $823.30 | $200,542 |
| 2015-08-14 | $0.02391 | $0.02391 | $0.02158 | $0.02346 | $915.03 | $196,765 |
| 2015-08-15 | $0.02346 | $0.02456 | $0.02236 | $0.02425 | $3,346.17 | $203,425 |
| 2015-08-16 | $0.02425 | $0.02441 | $0.02222 | $0.02425 | $1,480.93 | $203,442 |
| 2015-08-17 | $0.02425 | $0.02425 | $0.02172 | $0.02330 | $153.33 | $195,455 |
| 2015-08-18 | $0.02330 | $0.02330 | $0.01877 | $0.01955 | $7,518.87 | $163,998 |
| 2015-08-19 | $0.01955 | $0.02267 | $0.01844 | $0.01892 | $1,935.16 | $158,697 |
| 2015-08-20 | $0.01892 | $0.02252 | $0.01892 | $0.01925 | $1,036.76 | $161,459 |
| 2015-08-21 | $0.01924 | $0.02113 | $0.01909 | $0.02097 | $1,314.56 | $175,909 |
| 2015-08-22 | $0.02098 | $0.02098 | $0.01957 | $0.02098 | $2.31 | $175,955 |
| 2015-08-23 | $0.02098 | $0.02098 | $0.01957 | $0.01957 | $28.59 | $164,151 |
| 2015-08-24 | $0.01957 | $0.02035 | $0.01879 | $0.02030 | $973.54 | $170,329 |
| 2015-08-25 | $0.02030 | $0.02030 | $0.01872 | $0.01950 | $1,529.15 | $163,549 |
| 2015-08-26 | $0.01949 | $0.02028 | $0.01903 | $0.01903 | $543.36 | $159,619 |
| 2015-08-27 | $0.01903 | $0.02122 | $0.01903 | $0.01951 | $863.31 | $163,664 |
| 2015-08-28 | $0.01951 | $0.02111 | $0.01935 | $0.02081 | $126.24 | $174,549 |
| 2015-08-29 | $0.02080 | $0.02082 | $0.02080 | $0.02082 | $60.41 | $174,611 |
| 2015-08-30 | $0.02081 | $0.02097 | $0.01972 | $0.02097 | $1,573.07 | $175,930 |
| 2015-08-31 | $0.02097 | $0.02103 | $0.01975 | $0.02053 | $731.26 | $172,224 |