Unrealcoin URC
Xếp hạng #?
23:44:05 05/04/2018
Unrealcoin (URC)
Không hoạt động
Lịch sử giá Unrealcoin (URC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01914 | $0.02007 | $0.01891 | $0.02003 | $33.69 | $140,691 |
| 2017-11-02 | $0.02005 | $0.02129 | $0.01196 | $0.02110 | $27.60 | $148,197 |
| 2017-11-03 | $0.02107 | $0.02232 | $0.01387 | $0.02184 | $33.88 | $153,442 |
| 2017-11-04 | $0.02179 | $0.02295 | $0.02129 | $0.02264 | $17.30 | $159,063 |
| 2017-11-05 | $0.01255 | $0.01270 | $0.01255 | $0.01269 | $29.16 | $89,128.42 |
| 2017-11-06 | $0.01272 | $0.01419 | $0.01196 | $0.01415 | $16.05 | $99,391.07 |
| 2017-11-07 | $0.01413 | $0.01464 | $0.01413 | $0.01439 | $16.32 | $101,050 |
| 2017-11-08 | $0.01314 | $0.01704 | $0.01261 | $0.01704 | $108.72 | $119,719 |
| 2017-11-09 | $0.01703 | $0.01703 | $0.01304 | $0.01315 | $0.7230 | $92,365.97 |
| 2017-11-10 | $0.01319 | $0.01357 | $0.01187 | $0.01214 | $3.67 | $85,283.26 |
| 2017-11-11 | $0.01210 | $0.01269 | $0.01153 | $0.01241 | $6.02 | $87,197.41 |
| 2017-11-12 | $0.01240 | $0.01250 | $0.01070 | $0.01108 | $0.8874 | $77,828.27 |
| 2017-11-13 | $0.01110 | $0.01193 | $0.01101 | $0.01192 | $0.9547 | $83,723.85 |
| 2017-11-14 | $0.01148 | $0.01162 | $0.01138 | $0.01156 | $84.44 | $81,218.95 |
| 2017-11-15 | $0.01157 | $0.01645 | $0.01157 | $0.01642 | $191.46 | $115,333 |
| 2017-11-16 | $0.01650 | $0.01703 | $0.01412 | $0.01548 | $1.78 | $108,734 |
| 2017-11-17 | $0.01545 | $0.01589 | $0.01506 | $0.01536 | $2.73 | $107,863 |
| 2017-11-18 | $0.01530 | $0.01553 | $0.01483 | $0.01529 | $0.8428 | $107,417 |
| 2017-11-19 | $0.01570 | $0.01630 | $0.01558 | $0.01585 | $24.15 | $111,357 |
| 2017-11-20 | $0.01585 | $0.01861 | $0.01566 | $0.01623 | $133.93 | $114,024 |
| 2017-11-21 | $0.01624 | $0.02043 | $0.01536 | $0.01999 | $92.98 | $140,440 |
| 2017-11-22 | $0.02004 | $0.02050 | $0.01996 | $0.02012 | $72.70 | $141,344 |
| 2017-11-23 | $0.01903 | $0.02192 | $0.01897 | $0.02157 | $56.61 | $151,508 |
| 2017-11-24 | $0.02154 | $0.02165 | $0.01805 | $0.01884 | $182.45 | $132,332 |
| 2017-11-25 | $0.01880 | $0.01995 | $0.01869 | $0.01995 | $4.17 | $140,124 |
| 2017-11-26 | $0.01994 | $0.02198 | $0.01992 | $0.02152 | $22.01 | $151,164 |
| 2017-11-27 | $0.02152 | $0.02247 | $0.02152 | $0.02218 | $15.35 | $155,835 |
| 2017-11-28 | $0.02224 | $0.02275 | $0.02203 | $0.02266 | $91.55 | $159,161 |
| 2017-11-29 | $0.02264 | $0.02608 | $0.02073 | $0.02207 | $6.19 | $155,031 |
| 2017-11-30 | $0.02251 | $0.02448 | $0.02061 | $0.02300 | $42.15 | $161,548 |