Unrealcoin URC
Xếp hạng #?
23:44:05 05/04/2018
Unrealcoin (URC)
Không hoạt động
Lịch sử giá Unrealcoin (URC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.001672 | $0.002439 | $0.001672 | $0.001777 | $10.17 | $12,482.36 |
| 2017-05-02 | $0.001776 | $0.001842 | $0.001770 | $0.001816 | $0.4910 | $12,756.52 |
| 2017-05-03 | $0.001817 | $0.001956 | $0.001817 | $0.001952 | $8.26 | $13,711.77 |
| 2017-05-04 | $0.001953 | $0.002124 | $0.001953 | $0.002030 | $0.1564 | $14,257.57 |
| 2017-05-05 | $0.002034 | $0.003024 | $0.002034 | $0.002986 | $11.62 | $20,978.10 |
| 2017-05-06 | $0.002989 | $0.003019 | $0.002314 | $0.002368 | $0.4020 | $16,635.19 |
| 2017-05-07 | $0.002369 | $0.002377 | $0.002043 | $0.002156 | $0.7169 | $15,141.52 |
| 2017-05-08 | $0.002156 | $0.002273 | $0.002156 | $0.002273 | $0.2385 | $15,969.91 |
| 2017-05-09 | $0.003328 | $0.003389 | $0.002317 | $0.002370 | $5.77 | $16,646.01 |
| 2017-05-10 | $0.002371 | $0.003408 | $0.002328 | $0.003340 | $11.48 | $23,463.47 |
| 2017-05-11 | $0.003346 | $0.003533 | $0.002431 | $0.002464 | $2.00 | $17,309.60 |
| 2017-05-12 | $0.002467 | $0.003507 | $0.002302 | $0.002617 | $43.92 | $18,379.63 |
| 2017-05-13 | $0.002611 | $0.003283 | $0.002488 | $0.002572 | $13.16 | $18,064.51 |
| 2017-05-14 | $0.002580 | $0.003507 | $0.002410 | $0.002452 | $26.21 | $17,224.54 |
| 2017-05-15 | $0.002454 | $0.002457 | $0.002317 | $0.002341 | $0.3635 | $16,440.61 |
| 2017-05-17 | $0.002389 | $0.003291 | $0.002327 | $0.002484 | $17.95 | $17,447.84 |
| 2017-05-18 | $0.002483 | $0.002567 | $0.002462 | $0.002563 | $0.2079 | $18,003.68 |
| 2017-05-19 | $0.002565 | $0.003478 | $0.002565 | $0.002731 | $0.8531 | $19,181.96 |
| 2017-05-20 | $0.002728 | $0.003747 | $0.002728 | $0.003745 | $4.81 | $26,308.21 |
| 2017-05-21 | $0.003744 | $0.003821 | $0.002797 | $0.002846 | $0.6117 | $19,989.41 |
| 2017-05-22 | $0.002855 | $0.004137 | $0.002845 | $0.004137 | $12.86 | $29,059.18 |
| 2017-05-23 | $0.004131 | $0.004447 | $0.004131 | $0.004440 | $12.04 | $31,190.31 |
| 2017-05-24 | $0.002994 | $0.003182 | $0.002953 | $0.003123 | $27.86 | $21,934.96 |
| 2017-05-25 | $0.003117 | $0.003672 | $0.002964 | $0.003044 | $7.24 | $21,380.59 |
| 2017-05-26 | $0.003021 | $0.003980 | $0.003021 | $0.003701 | $7.28 | $25,998.93 |
| 2017-05-27 | $0.003714 | $0.003825 | $0.003129 | $0.003356 | $3.75 | $23,574.17 |
| 2017-05-28 | $0.003376 | $0.003772 | $0.003376 | $0.003604 | $0.3604 | $25,315.17 |
| 2017-05-29 | $0.003664 | $0.003811 | $0.002896 | $0.003731 | $10.91 | $26,210.71 |
| 2017-05-30 | $0.003736 | $0.003803 | $0.003450 | $0.003491 | $0.2182 | $24,518.82 |
| 2017-05-31 | $0.003504 | $0.003699 | $0.003461 | $0.003634 | $0.2271 | $25,526.89 |