Unrealcoin URC
Xếp hạng #?
23:44:05 05/04/2018
Unrealcoin (URC)
Không hoạt động
Lịch sử giá Unrealcoin (URC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.004168 | $0.004871 | $0.004120 | $0.004766 | $0.8639 | $33,481.53 |
| 2017-07-02 | $0.004766 | $0.004838 | $0.004099 | $0.004323 | $1.52 | $30,364.52 |
| 2017-07-03 | $0.004307 | $0.004465 | $0.004274 | $0.004398 | $2.20 | $30,894.72 |
| 2017-07-04 | $0.004388 | $0.004538 | $0.004388 | $0.004498 | $2.25 | $31,594.21 |
| 2017-07-05 | $0.004987 | $0.005072 | $0.004897 | $0.005041 | $3.81 | $35,410.36 |
| 2017-07-06 | $0.005044 | $0.005047 | $0.004438 | $0.004466 | $7.24 | $31,371.96 |
| 2017-07-07 | $0.004469 | $0.004905 | $0.004330 | $0.004849 | $99.49 | $34,062.10 |
| 2017-07-08 | $0.004853 | $0.005036 | $0.004319 | $0.004483 | $4.80 | $31,489.48 |
| 2017-07-09 | $0.004487 | $0.005067 | $0.004475 | $0.004976 | $103.33 | $34,951.25 |
| 2017-07-10 | $0.004985 | $0.005012 | $0.004236 | $0.004691 | $1.18 | $32,949.15 |
| 2017-07-11 | $0.004681 | $0.005083 | $0.004674 | $0.005076 | $13.03 | $35,654.88 |
| 2017-07-12 | $0.005051 | $0.005477 | $0.004074 | $0.005294 | $9.41 | $37,184.16 |
| 2017-07-13 | $0.005298 | $0.005422 | $0.004925 | $0.004967 | $3.19 | $34,887.39 |
| 2017-07-14 | $0.004963 | $0.005598 | $0.004898 | $0.005089 | $49.36 | $35,749.36 |
| 2017-07-15 | $0.005081 | $0.005120 | $0.004556 | $0.004679 | $2.07 | $32,868.51 |
| 2017-07-16 | $0.004665 | $0.004924 | $0.004243 | $0.004716 | $42.33 | $33,129.82 |
| 2017-07-17 | $0.004711 | $0.005219 | $0.004601 | $0.005122 | $20.43 | $35,976.32 |
| 2017-07-18 | $0.005135 | $0.005425 | $0.004817 | $0.004874 | $0.6912 | $34,236.79 |
| 2017-07-19 | $0.004882 | $0.005022 | $0.004680 | $0.004750 | $0.7292 | $33,367.53 |
| 2017-07-20 | $0.004736 | $0.005945 | $0.004661 | $0.005763 | $1.34 | $40,479.52 |
| 2017-07-21 | $0.005805 | $0.006780 | $0.005454 | $0.006536 | $1.19 | $45,912.40 |
| 2017-07-22 | $0.006535 | $0.006921 | $0.004922 | $0.005095 | $1.31 | $35,788.06 |
| 2017-07-23 | $0.005095 | $0.006895 | $0.004787 | $0.006747 | $27.14 | $47,391.18 |
| 2017-07-24 | $0.006739 | $0.006800 | $0.005561 | $0.005627 | $0.7413 | $39,527.36 |
| 2017-07-25 | $0.005627 | $0.005665 | $0.005231 | $0.005241 | $0.6905 | $36,816.72 |
| 2017-07-26 | $0.006029 | $0.006228 | $0.005885 | $0.006143 | $8.65 | $43,151.60 |
| 2017-07-27 | $0.006161 | $0.007204 | $0.006137 | $0.007163 | $320.35 | $50,316.21 |
| 2017-07-28 | $0.007185 | $0.01174 | $0.006860 | $0.01173 | $343.97 | $82,370.25 |
| 2017-07-29 | $0.01168 | $0.01881 | $0.009946 | $0.01710 | $569.59 | $120,095 |
| 2017-07-30 | $0.01709 | $0.02040 | $0.01052 | $0.02026 | $165.26 | $142,311 |
| 2017-07-31 | $0.02028 | $0.02028 | $0.008191 | $0.01270 | $79.92 | $89,227.47 |