Unitus UIS
Xếp hạng #?
04:28:00 07/02/2019
Unitus (UIS)
Không theo dõi
Lịch sử giá Unitus (UIS) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.02388 | $0.02704 | $0.02324 | $0.02342 | $172,854 | $1,095,954 |
| 2017-09-02 | $0.02360 | $0.02913 | $0.02355 | $0.02377 | $175,527 | $1,112,058 |
| 2017-09-03 | $0.02375 | $0.02597 | $0.02231 | $0.02378 | $176,344 | $1,112,418 |
| 2017-09-04 | $0.02388 | $0.02459 | $0.01565 | $0.01565 | $117,119 | $732,377 |
| 2017-09-05 | $0.01566 | $0.02615 | $0.01271 | $0.01352 | $102,031 | $632,723 |
| 2017-09-06 | $0.01353 | $0.02598 | $0.01352 | $0.01628 | $118,762 | $761,543 |
| 2017-09-07 | $0.01626 | $0.02454 | $0.01625 | $0.02454 | $178,093 | $1,148,261 |
| 2017-09-08 | $0.02454 | $0.02454 | $0.008002 | $0.008381 | $62,528.30 | $392,119 |
| 2017-09-09 | $0.008335 | $0.02142 | $0.007841 | $0.01400 | $104,545 | $654,899 |
| 2017-09-10 | $0.01399 | $0.01987 | $0.009078 | $0.009193 | $67,171.20 | $430,115 |
| 2017-09-11 | $0.009187 | $0.02584 | $0.009118 | $0.01761 | $3,531.89 | $824,007 |
| 2017-09-12 | $0.01794 | $0.01945 | $0.01559 | $0.01606 | $2,746.70 | $751,273 |
| 2017-09-13 | $0.01601 | $0.01722 | $0.01446 | $0.01527 | $599.09 | $714,584 |
| 2017-09-14 | $0.01527 | $0.01792 | $0.01251 | $0.01546 | $1,772.74 | $723,319 |
| 2017-09-15 | $0.01530 | $0.01889 | $0.01183 | $0.01862 | $1,879.82 | $871,055 |
| 2017-09-16 | $0.01857 | $0.01945 | $0.01209 | $0.01405 | $7,597.80 | $657,384 |
| 2017-09-17 | $0.01404 | $0.01619 | $0.01356 | $0.01485 | $5,410.39 | $694,546 |
| 2017-09-18 | $0.01482 | $0.01869 | $0.01476 | $0.01762 | $4,187.07 | $824,512 |
| 2017-09-19 | $0.01767 | $0.01770 | $0.01488 | $0.01629 | $2,525.13 | $761,969 |
| 2017-09-20 | $0.01626 | $0.01679 | $0.01170 | $0.01377 | $1,577.07 | $644,101 |
| 2017-09-21 | $0.01370 | $0.01615 | $0.01124 | $0.01281 | $415.38 | $599,182 |
| 2017-09-22 | $0.01138 | $0.01277 | $0.009478 | $0.01035 | $1,232.78 | $484,028 |
| 2017-09-23 | $0.01032 | $0.01601 | $0.01022 | $0.01474 | $1,933.49 | $689,619 |
| 2017-09-24 | $0.01398 | $0.01584 | $0.01098 | $0.01330 | $1,261.33 | $622,463 |
| 2017-09-25 | $0.01249 | $0.01697 | $0.01213 | $0.01384 | $1,296.48 | $647,568 |
| 2017-09-26 | $0.01384 | $0.01471 | $0.01212 | $0.01302 | $6,065.67 | $609,344 |
| 2017-09-27 | $0.01253 | $0.01505 | $0.01253 | $0.01318 | $614.01 | $616,689 |
| 2017-09-28 | $0.01318 | $0.01484 | $0.01302 | $0.01332 | $1,373.82 | $623,029 |
| 2017-09-29 | $0.01331 | $0.01394 | $0.01260 | $0.01302 | $1,159.16 | $609,063 |
| 2017-09-30 | $0.01302 | $0.01387 | $0.01299 | $0.01385 | $1,456.58 | $648,054 |