Unrealcoin URC
Xếp hạng #?
23:44:05 05/04/2018
Unrealcoin (URC)
Không hoạt động
Lịch sử giá Unrealcoin (URC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.005165 | $0.005206 | $0.003664 | $0.003688 | $286.44 | $25,908.10 |
| 2017-09-02 | $0.003693 | $0.005299 | $0.003373 | $0.005299 | $4.56 | $37,224.69 |
| 2017-09-03 | $0.005303 | $0.005531 | $0.003679 | $0.003879 | $85.86 | $27,245.20 |
| 2017-09-04 | $0.003880 | $0.003883 | $0.003032 | $0.003127 | $47.09 | $21,966.85 |
| 2017-09-05 | $0.003143 | $0.003201 | $0.002962 | $0.003190 | $0.9686 | $22,407.56 |
| 2017-09-06 | $0.003206 | $0.003220 | $0.003058 | $0.003098 | $21.97 | $21,764.76 |
| 2017-09-07 | $0.003093 | $0.003138 | $0.003015 | $0.003058 | $1.94 | $21,478.51 |
| 2017-09-08 | $0.003058 | $0.006520 | $0.003032 | $0.006437 | $3,071.86 | $45,219.31 |
| 2017-09-09 | $0.006450 | $0.006962 | $0.005607 | $0.006948 | $40.90 | $48,804.91 |
| 2017-09-10 | $0.006930 | $0.007749 | $0.005687 | $0.007749 | $109.98 | $54,428.65 |
| 2017-09-11 | $0.007735 | $0.008139 | $0.007528 | $0.008125 | $25.44 | $57,069.82 |
| 2017-09-12 | $0.008132 | $0.009382 | $0.005890 | $0.009170 | $56.94 | $64,415.24 |
| 2017-09-13 | $0.009135 | $0.009590 | $0.005658 | $0.009383 | $33.71 | $65,910.60 |
| 2017-09-14 | $0.009383 | $0.009669 | $0.005151 | $0.005151 | $8.87 | $36,184.45 |
| 2017-09-15 | $0.005191 | $0.009408 | $0.004783 | $0.009149 | $36.60 | $64,264.36 |
| 2017-09-16 | $0.009125 | $0.009547 | $0.005971 | $0.006021 | $1.89 | $42,297.30 |
| 2017-09-17 | $0.006017 | $0.009308 | $0.005652 | $0.009071 | $6.87 | $63,719.26 |
| 2017-09-18 | $0.009053 | $0.009202 | $0.003953 | $0.008145 | $46.58 | $57,216.63 |
| 2017-09-19 | $0.008165 | $0.008209 | $0.007692 | $0.007910 | $0.7910 | $55,562.74 |
| 2017-09-20 | $0.007771 | $0.007804 | $0.007623 | $0.007641 | $17.77 | $53,674.72 |
| 2017-09-21 | $0.007604 | $0.007655 | $0.004232 | $0.007141 | $5.65 | $50,163.15 |
| 2017-09-22 | $0.007133 | $0.007408 | $0.004420 | $0.006982 | $7.72 | $49,042.48 |
| 2017-09-23 | $0.006962 | $0.009359 | $0.006895 | $0.009358 | $22.37 | $65,737.30 |
| 2017-09-24 | $0.009358 | $0.009358 | $0.005391 | $0.009080 | $29.08 | $63,781.22 |
| 2017-09-25 | $0.009071 | $0.009398 | $0.008710 | $0.008969 | $91.58 | $63,001.30 |
| 2017-09-26 | $0.008968 | $0.008980 | $0.006609 | $0.006746 | $1.53 | $47,387.32 |
| 2017-09-27 | $0.006727 | $0.007224 | $0.006727 | $0.007195 | $3.01 | $50,537.41 |
| 2017-09-28 | $0.007195 | $0.009666 | $0.007115 | $0.009653 | $1.85 | $67,804.94 |
| 2017-09-29 | $0.009645 | $0.01034 | $0.009311 | $0.01026 | $61.76 | $72,083.01 |
| 2017-09-30 | $0.01026 | $0.01085 | $0.01025 | $0.01081 | $40.11 | $75,953.45 |