Unitus UIS
Xếp hạng #?
04:28:00 07/02/2019
Unitus (UIS)
Không theo dõi
Lịch sử giá Unitus (UIS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02198 | $0.02754 | $0.02043 | $0.02516 | $2,490.09 | $1,176,973 |
| 2017-12-02 | $0.02514 | $0.03130 | $0.01079 | $0.02077 | $13,216.40 | $971,663 |
| 2017-12-03 | $0.02079 | $0.02386 | $0.01887 | $0.02284 | $1,609.83 | $1,068,463 |
| 2017-12-04 | $0.02280 | $0.02723 | $0.01983 | $0.02530 | $4,509.52 | $1,183,823 |
| 2017-12-05 | $0.02535 | $0.02635 | $0.02035 | $0.02521 | $7,677.77 | $1,179,659 |
| 2017-12-06 | $0.02516 | $0.02809 | $0.02338 | $0.02697 | $8,670.36 | $1,262,002 |
| 2017-12-07 | $0.02693 | $0.03387 | $0.01706 | $0.02716 | $10,917.80 | $1,270,582 |
| 2017-12-08 | $0.02722 | $0.03192 | $0.01915 | $0.02843 | $2,598.53 | $1,330,141 |
| 2017-12-09 | $0.02840 | $0.02891 | $0.02151 | $0.02586 | $2,263.04 | $1,210,014 |
| 2017-12-10 | $0.02596 | $0.04353 | $0.02146 | $0.02680 | $7,367.85 | $1,253,983 |
| 2017-12-11 | $0.02661 | $0.03799 | $0.02550 | $0.02997 | $10,365.10 | $1,402,205 |
| 2017-12-12 | $0.03007 | $0.03677 | $0.02832 | $0.03397 | $11,564.90 | $1,589,321 |
| 2017-12-13 | $0.03400 | $0.03576 | $0.02749 | $0.03140 | $12,057.40 | $1,468,875 |
| 2017-12-14 | $0.03130 | $0.03497 | $0.03103 | $0.03175 | $4,877.44 | $1,485,302 |
| 2017-12-15 | $0.03179 | $0.03673 | $0.03179 | $0.03476 | $5,225.14 | $1,626,295 |
| 2017-12-16 | $0.03481 | $0.04331 | $0.03420 | $0.03933 | $8,832.74 | $1,840,144 |
| 2017-12-17 | $0.03934 | $0.04815 | $0.03301 | $0.04094 | $17,330.70 | $1,915,493 |
| 2017-12-18 | $0.04107 | $0.06511 | $0.03721 | $0.05686 | $35,833.80 | $2,660,319 |
| 2017-12-19 | $0.05871 | $0.06520 | $0.03986 | $0.05443 | $29,244.30 | $2,546,541 |
| 2017-12-20 | $0.05608 | $0.05608 | $0.04120 | $0.04425 | $20,265.80 | $2,070,116 |
| 2017-12-21 | $0.04402 | $0.06086 | $0.02844 | $0.04649 | $21,095.70 | $2,175,299 |
| 2017-12-22 | $0.04666 | $0.05255 | $0.02471 | $0.03899 | $32,077.90 | $1,823,952 |
| 2017-12-23 | $0.03935 | $0.04944 | $0.03919 | $0.04231 | $13,127.50 | $1,979,496 |
| 2017-12-24 | $0.04279 | $0.04659 | $0.04071 | $0.04659 | $4,674.84 | $2,179,917 |
| 2017-12-25 | $0.04695 | $0.06629 | $0.03900 | $0.05100 | $12,227.80 | $2,385,901 |
| 2017-12-26 | $0.05099 | $0.05333 | $0.04121 | $0.04642 | $11,121.70 | $2,171,805 |
| 2017-12-27 | $0.04646 | $0.05189 | $0.04103 | $0.05189 | $7,798.23 | $2,427,494 |
| 2017-12-28 | $0.05178 | $0.05194 | $0.04008 | $0.04835 | $11,779.00 | $2,262,293 |
| 2017-12-29 | $0.04885 | $0.05567 | $0.04658 | $0.05075 | $8,848.85 | $2,374,523 |
| 2017-12-30 | $0.05063 | $0.05221 | $0.04388 | $0.04748 | $9,490.28 | $2,221,379 |
| 2017-12-31 | $0.04698 | $0.05673 | $0.04620 | $0.04901 | $7,821.12 | $2,292,896 |