UniBURST UNIBURST
Xếp hạng #?
09:58:36 03/02/2021
UniBURST (UNIBURST)
Không hoạt động
Lịch sử giá UniBURST (UNIBURST) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.4168 | $0.4549 | $0.3305 | $0.3979 | $1,016.93 | $397,859 |
| 2017-05-02 | $0.3977 | $0.4164 | $0.3010 | $0.3801 | $2,476.06 | $380,114 |
| 2017-05-03 | $0.3812 | $0.4023 | $0.2647 | $0.3725 | $366.89 | $372,473 |
| 2017-05-04 | $0.3768 | $0.4156 | $0.3231 | $0.3912 | $2,884.74 | $391,151 |
| 2017-05-05 | $0.3912 | $0.5208 | $0.3211 | $0.4425 | $254.45 | $442,513 |
| 2017-05-06 | $0.4425 | $0.4988 | $0.3908 | $0.4838 | $2,445.53 | $483,784 |
| 2017-05-07 | $0.4838 | $0.5081 | $0.2964 | $0.3753 | $4,561.58 | $375,346 |
| 2017-05-08 | $0.3754 | $0.4403 | $0.3028 | $0.4056 | $525.22 | $405,577 |
| 2017-05-09 | $0.4056 | $0.4465 | $0.3339 | $0.3802 | $1,150.54 | $380,220 |
| 2017-05-10 | $0.3807 | $0.4163 | $0.3416 | $0.4123 | $1,194.32 | $412,260 |
| 2017-05-11 | $0.4184 | $0.6840 | $0.3971 | $0.5514 | $5,777.79 | $551,369 |
| 2017-05-12 | $0.5680 | $1.04 | $0.4476 | $0.9133 | $4,362.60 | $913,250 |
| 2017-05-13 | $0.9143 | $1.42 | $0.3774 | $1.09 | $1,228.96 | $1,086,610 |
| 2017-05-14 | $1.08 | $1.10 | $0.3440 | $0.4782 | $178.86 | $478,244 |
| 2017-05-15 | $0.4778 | $0.4833 | $0.3312 | $0.3345 | $288.67 | $334,494 |
| 2017-05-16 | $0.3327 | $0.4474 | $0.3327 | $0.3507 | $843.89 | $350,744 |
| 2017-05-17 | $0.3492 | $0.4963 | $0.06631 | $0.09802 | $238.38 | $98,020.00 |
| 2017-05-18 | $0.09792 | $0.3639 | $0.07318 | $0.3440 | $14.45 | $343,978 |
| 2017-05-19 | $0.3413 | $0.3605 | $0.2630 | $0.2775 | $8,371.33 | $277,536 |
| 2017-05-20 | $0.2779 | $0.3500 | $0.1076 | $0.1370 | $1,124.93 | $136,969 |
| 2017-05-21 | $0.1342 | $0.3565 | $0.1342 | $0.2962 | $3,373.55 | $296,211 |
| 2017-05-22 | $0.2910 | $0.3991 | $0.1746 | $0.1775 | $1,026.41 | $177,457 |
| 2017-05-23 | $0.1795 | $0.3545 | $0.1783 | $0.2480 | $1,096.11 | $248,044 |
| 2017-05-24 | $0.2496 | $0.4512 | $0.1800 | $0.2225 | $884.41 | $222,493 |
| 2017-05-25 | $0.2234 | $0.2918 | $0.1187 | $0.1956 | $294.19 | $195,606 |
| 2017-05-26 | $0.1897 | $0.2155 | $0.1328 | $0.1732 | $3,199.20 | $173,173 |
| 2017-05-27 | $0.1711 | $0.2314 | $0.1387 | $0.1974 | $3,974.64 | $197,399 |
| 2017-05-28 | $0.2002 | $0.4965 | $0.2002 | $0.4908 | $818.58 | $490,756 |
| 2017-05-29 | $0.4924 | $0.5322 | $0.4010 | $0.4586 | $2,868.80 | $458,642 |
| 2017-05-30 | $0.4602 | $0.5193 | $0.3523 | $0.4561 | $266.82 | $456,095 |
| 2017-05-31 | $0.4621 | $0.4919 | $0.3886 | $0.4086 | $909.57 | $408,610 |