Unrealcoin URC
Xếp hạng #?
23:44:05 05/04/2018
Unrealcoin (URC)
Không hoạt động
Lịch sử giá Unrealcoin (URC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02288 | $0.02506 | $0.02163 | $0.02506 | $5.21 | $175,998 |
| 2017-12-02 | $0.02503 | $0.02629 | $0.02467 | $0.02599 | $127.10 | $182,582 |
| 2017-12-03 | $0.02602 | $0.02699 | $0.02414 | $0.02555 | $5.31 | $179,450 |
| 2017-12-04 | $0.02563 | $0.05615 | $0.02457 | $0.02490 | $16,656.40 | $174,876 |
| 2017-12-05 | $0.02494 | $0.02830 | $0.02281 | $0.02298 | $1,682.68 | $161,452 |
| 2017-12-06 | $0.02293 | $0.04875 | $0.02293 | $0.02738 | $6,431.96 | $192,339 |
| 2017-12-07 | $0.02733 | $0.03353 | $0.02479 | $0.02978 | $399.85 | $209,195 |
| 2017-12-08 | $0.02985 | $0.03030 | $0.02070 | $0.02377 | $469.74 | $166,964 |
| 2017-12-09 | $0.02375 | $0.02410 | $0.01991 | $0.02202 | $11.60 | $154,649 |
| 2017-12-10 | $0.02211 | $0.02319 | $0.01946 | $0.02258 | $1.55 | $158,584 |
| 2017-12-11 | $0.02241 | $0.03367 | $0.02029 | $0.02199 | $288.00 | $154,434 |
| 2017-12-12 | $0.02206 | $0.03325 | $0.02154 | $0.02261 | $117.04 | $158,841 |
| 2017-12-13 | $0.02263 | $0.04074 | $0.02263 | $0.04074 | $722.84 | $286,188 |
| 2017-12-14 | $0.04061 | $0.05178 | $0.02836 | $0.04952 | $826.14 | $347,867 |
| 2017-12-15 | $0.04960 | $0.05549 | $0.03565 | $0.03613 | $350.93 | $253,759 |
| 2017-12-16 | $0.03618 | $0.05818 | $0.03548 | $0.03934 | $243.39 | $276,325 |
| 2017-12-17 | $0.03934 | $0.06702 | $0.03905 | $0.06619 | $344.76 | $464,926 |
| 2017-12-18 | $0.06639 | $0.07511 | $0.04509 | $0.04722 | $976.53 | $331,691 |
| 2017-12-19 | $0.04726 | $0.04782 | $0.04386 | $0.04656 | $5.79 | $327,052 |
| 2017-12-20 | $0.04651 | $0.07134 | $0.02538 | $0.02647 | $3,083.68 | $185,927 |
| 2017-12-21 | $0.02654 | $0.04103 | $0.02363 | $0.02443 | $51.08 | $171,590 |
| 2017-12-22 | $0.02451 | $0.02475 | $0.01808 | $0.02145 | $253.72 | $150,654 |
| 2017-12-23 | $0.02165 | $0.02192 | $0.01740 | $0.02008 | $449.06 | $141,058 |
| 2017-12-24 | $0.02030 | $0.02030 | $0.01678 | $0.01840 | $25.59 | $129,274 |
| 2017-12-25 | $0.01859 | $0.02233 | $0.01579 | $0.01701 | $297.53 | $119,496 |
| 2017-12-26 | $0.01699 | $0.01937 | $0.01692 | $0.01899 | $2.39 | $133,398 |
| 2017-12-27 | $0.01900 | $0.01967 | $0.01885 | $0.01957 | $2.46 | $137,437 |
| 2017-12-29 | $0.02143 | $0.02173 | $0.02133 | $0.02151 | $2.91 | $151,080 |
| 2017-12-30 | $0.02145 | $0.02146 | $0.01814 | $0.01915 | $12.61 | $134,527 |
| 2017-12-31 | $0.01894 | $0.02007 | $0.01876 | $0.01887 | $12.43 | $132,537 |