UNI COIN UNI
Xếp hạng #?
12:15:03 13/01/2021
UNI COIN (UNI)
Không theo dõi
Lịch sử giá UNI COIN (UNI) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $1.61 | $1.61 | $1.61 | $1.61 | $0 | $96,360,935 |
| 2020-01-02 | $1.61 | $1.61 | $0.8913 | $0.8974 | $3,275.91 | $53,852,786 |
| 2020-01-03 | $0.9021 | $1.45 | $0.8900 | $0.9013 | $0 | $54,087,639 |
| 2020-01-04 | $0.9013 | $1.44 | $0.8382 | $0.8432 | $423.62 | $50,602,112 |
| 2020-01-05 | $0.8432 | $1.22 | $0.8382 | $1.21 | $4,889.88 | $72,531,284 |
| 2020-01-06 | $1.21 | $1.50 | $0.8364 | $0.8397 | $5,757.99 | $50,391,229 |
| 2020-01-07 | $0.8397 | $1.49 | $0.8354 | $1.20 | $3,217.97 | $72,111,282 |
| 2020-01-08 | $1.20 | $1.20 | $1.18 | $1.19 | $3,955.83 | $71,154,893 |
| 2020-01-09 | $1.19 | $1.19 | $0.8997 | $0.9066 | $365.30 | $54,401,629 |
| 2020-01-10 | $0.9051 | $1.16 | $0.8966 | $1.08 | $9,136.35 | $64,777,576 |
| 2020-01-11 | $1.08 | $1.09 | $0.7597 | $0.7643 | $519.03 | $45,863,541 |
| 2020-01-12 | $0.7639 | $1.20 | $0.7594 | $1.04 | $0 | $62,608,538 |
| 2020-01-13 | $1.04 | $1.04 | $1.04 | $1.04 | $0 | $62,608,538 |
| 2020-01-14 | $1.04 | $1.05 | $0.8834 | $0.8924 | $75.85 | $53,553,208 |
| 2020-01-15 | $0.8924 | $0.9097 | $0.7937 | $0.7992 | $33.10 | $47,960,368 |
| 2020-01-16 | $0.7996 | $0.8090 | $0.7950 | $0.7994 | $3,456.63 | $47,972,168 |
| 2020-01-17 | $0.7993 | $1.20 | $0.7597 | $0.7653 | $8.42 | $45,922,290 |
| 2020-01-18 | $0.7655 | $1.01 | $0.7595 | $1.00 | $1,055.48 | $60,150,586 |
| 2020-01-19 | $1.00 | $1.00 | $0.7597 | $0.7623 | $4,970.72 | $45,747,265 |
| 2020-01-20 | $0.7623 | $1.00 | $0.7601 | $0.9003 | $2,553.92 | $54,024,138 |
| 2020-01-21 | $0.9001 | $0.9014 | $0.8977 | $0.8992 | $0 | $53,963,019 |
| 2020-01-22 | $0.8992 | $0.8992 | $0.8992 | $0.8992 | $0 | $53,963,019 |
| 2020-01-23 | $0.8992 | $0.8992 | $0.8992 | $0.8992 | $0 | $53,963,019 |
| 2020-01-24 | $0.8992 | $0.8992 | $0.8992 | $0.8992 | $0 | $53,963,019 |
| 2020-01-25 | $0.8992 | $0.8992 | $0.8992 | $0.8992 | $0 | $53,963,019 |
| 2020-01-26 | $0.8992 | $0.8992 | $0.8992 | $0.8992 | $0 | $53,963,019 |
| 2020-01-27 | $0.8992 | $0.8992 | $0.8992 | $0.8992 | $0 | $53,963,019 |
| 2020-01-28 | $0.8992 | $0.8992 | $0.8992 | $0.8992 | $0 | $53,963,019 |
| 2020-01-29 | $0.8992 | $0.8992 | $0.8992 | $0.8992 | $0 | $53,963,019 |
| 2020-01-30 | $0.8992 | $0.8992 | $0.8992 | $0.8992 | $0 | $53,963,019 |
| 2020-01-31 | $0.8992 | $0.8992 | $0.8992 | $0.8992 | $0 | $53,963,019 |