Unitus UIS
Xếp hạng #?
04:28:00 07/02/2019
Unitus (UIS)
Không theo dõi
Lịch sử giá Unitus (UIS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01049 | $0.01105 | $0.01034 | $0.01092 | $662.23 | $510,850 |
| 2017-11-02 | $0.01100 | $0.01190 | $0.01016 | $0.01090 | $1,540.67 | $510,045 |
| 2017-11-03 | $0.01089 | $0.01168 | $0.01078 | $0.01100 | $229.35 | $514,579 |
| 2017-11-04 | $0.01097 | $0.01232 | $0.01072 | $0.01155 | $620.76 | $540,578 |
| 2017-11-05 | $0.01153 | $0.01304 | $0.01121 | $0.01186 | $631.89 | $555,072 |
| 2017-11-06 | $0.01189 | $0.01296 | $0.009673 | $0.01080 | $4,182.90 | $505,456 |
| 2017-11-07 | $0.01079 | $0.01227 | $0.01034 | $0.01116 | $4,515.22 | $522,027 |
| 2017-11-08 | $0.01112 | $0.01475 | $0.01106 | $0.01456 | $2,585.02 | $681,324 |
| 2017-11-09 | $0.01455 | $0.01548 | $0.01281 | $0.01366 | $2,050.22 | $639,273 |
| 2017-11-10 | $0.01371 | $0.01509 | $0.01276 | $0.01287 | $2,833.05 | $601,952 |
| 2017-11-11 | $0.01282 | $0.01362 | $0.01237 | $0.01270 | $1,446.51 | $594,340 |
| 2017-11-12 | $0.01264 | $0.01681 | $0.01183 | $0.01228 | $3,707.50 | $574,456 |
| 2017-11-13 | $0.01224 | $0.01868 | $0.01224 | $0.01639 | $14,629.70 | $766,862 |
| 2017-11-14 | $0.01642 | $0.03293 | $0.01616 | $0.02542 | $25,202.40 | $1,189,096 |
| 2017-11-15 | $0.02367 | $0.03364 | $0.01877 | $0.02336 | $30,642.30 | $1,092,988 |
| 2017-11-16 | $0.02348 | $0.03496 | $0.02264 | $0.03141 | $20,481.20 | $1,469,628 |
| 2017-11-17 | $0.03136 | $0.03324 | $0.02328 | $0.02893 | $20,495.30 | $1,353,726 |
| 2017-11-18 | $0.02882 | $0.03208 | $0.02686 | $0.03029 | $4,538.00 | $1,416,966 |
| 2017-11-19 | $0.02939 | $0.03373 | $0.02344 | $0.02830 | $12,558.10 | $1,324,115 |
| 2017-11-20 | $0.02829 | $0.03209 | $0.02498 | $0.02686 | $4,547.26 | $1,256,696 |
| 2017-11-21 | $0.02703 | $0.03269 | $0.02457 | $0.02690 | $5,336.59 | $1,258,521 |
| 2017-11-22 | $0.02696 | $0.02709 | $0.02139 | $0.02230 | $4,563.53 | $1,043,128 |
| 2017-11-23 | $0.02228 | $0.02371 | $0.02077 | $0.02092 | $2,415.23 | $978,816 |
| 2017-11-24 | $0.02089 | $0.02379 | $0.02034 | $0.02134 | $2,151.69 | $998,195 |
| 2017-11-25 | $0.02129 | $0.02492 | $0.01747 | $0.02104 | $14,871.70 | $984,417 |
| 2017-11-26 | $0.02295 | $0.02295 | $0.01810 | $0.02000 | $1,091.46 | $935,516 |
| 2017-11-27 | $0.02000 | $0.02853 | $0.01971 | $0.02151 | $8,452.24 | $1,006,242 |
| 2017-11-28 | $0.02156 | $0.02352 | $0.02126 | $0.02172 | $1,318.39 | $1,016,386 |
| 2017-11-29 | $0.02170 | $0.02807 | $0.01884 | $0.02382 | $10,149.60 | $1,114,360 |
| 2017-11-30 | $0.02071 | $0.02395 | $0.01795 | $0.02209 | $2,308.92 | $1,033,617 |