UniBURST UNIBURST
Xếp hạng #?
09:58:36 03/02/2021
UniBURST (UNIBURST)
Không hoạt động
Lịch sử giá UniBURST (UNIBURST) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.3324 | $0.3544 | $0.3183 | $0.3395 | $341.93 | $339,549 |
| 2017-04-02 | $0.3397 | $0.3528 | $0.3220 | $0.3486 | $509.65 | $348,595 |
| 2017-04-03 | $0.3511 | $0.3644 | $0.3347 | $0.3505 | $47.32 | $350,522 |
| 2017-04-04 | $0.3536 | $0.3755 | $0.3260 | $0.3546 | $122.68 | $354,557 |
| 2017-04-05 | $0.3548 | $0.3577 | $0.3242 | $0.3549 | $350.98 | $354,884 |
| 2017-04-06 | $0.3531 | $0.3657 | $0.3358 | $0.3467 | $231.93 | $346,685 |
| 2017-04-07 | $0.3462 | $0.3498 | $0.3168 | $0.3263 | $1,494.90 | $326,254 |
| 2017-04-08 | $0.3235 | $0.3598 | $0.3003 | $0.3011 | $530.27 | $301,120 |
| 2017-04-09 | $0.2993 | $0.3611 | $0.2991 | $0.3490 | $489.27 | $348,982 |
| 2017-04-10 | $0.3486 | $0.3507 | $0.3165 | $0.3396 | $363.76 | $339,645 |
| 2017-04-11 | $0.3355 | $0.3644 | $0.3331 | $0.3569 | $239.11 | $356,887 |
| 2017-04-12 | $0.3507 | $0.4204 | $0.3244 | $0.3896 | $2,455.63 | $389,596 |
| 2017-04-13 | $0.3922 | $0.4248 | $0.3565 | $0.3874 | $214.65 | $387,448 |
| 2017-04-14 | $0.3879 | $0.4066 | $0.3664 | $0.4066 | $379.79 | $406,622 |
| 2017-04-15 | $0.4044 | $0.4454 | $0.3905 | $0.4413 | $1,570.73 | $441,341 |
| 2017-04-16 | $0.4197 | $0.5479 | $0.4195 | $0.4954 | $3,555.22 | $495,432 |
| 2017-04-17 | $0.4965 | $0.5335 | $0.3738 | $0.4582 | $132.88 | $458,194 |
| 2017-04-18 | $0.4591 | $0.4666 | $0.4210 | $0.4641 | $595.01 | $464,129 |
| 2017-04-19 | $0.4664 | $0.4897 | $0.4006 | $0.4428 | $1,664.83 | $442,775 |
| 2017-04-20 | $0.4446 | $0.4493 | $0.3264 | $0.3768 | $1,625.21 | $376,817 |
| 2017-04-21 | $0.3788 | $0.3798 | $0.3181 | $0.3616 | $883.29 | $361,559 |
| 2017-04-22 | $0.3595 | $0.3627 | $0.3223 | $0.3496 | $296.81 | $349,596 |
| 2017-04-23 | $0.3464 | $0.3645 | $0.3154 | $0.3400 | $671.43 | $339,965 |
| 2017-04-24 | $0.3383 | $0.3992 | $0.3268 | $0.3871 | $205.57 | $387,138 |
| 2017-04-25 | $0.3871 | $0.4173 | $0.3827 | $0.4173 | $118.52 | $417,312 |
| 2017-04-26 | $0.4173 | $0.4217 | $0.3943 | $0.4015 | $364.97 | $401,504 |
| 2017-04-27 | $0.3998 | $0.4106 | $0.3756 | $0.4055 | $132.20 | $405,525 |
| 2017-04-28 | $0.4048 | $0.4201 | $0.3878 | $0.4151 | $101.69 | $415,074 |
| 2017-04-29 | $0.4170 | $0.4859 | $0.4115 | $0.4770 | $620.09 | $476,995 |
| 2017-04-30 | $0.4770 | $0.4941 | $0.4122 | $0.4148 | $2,312.48 | $414,795 |