Unitus UIS
Xếp hạng #?
04:28:00 07/02/2019
Unitus (UIS)
Không theo dõi
Lịch sử giá Unitus (UIS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.04917 | $0.06372 | $0.04736 | $0.05715 | $21,973.10 | $2,673,602 |
| 2018-01-02 | $0.05615 | $0.06418 | $0.05597 | $0.06243 | $22,885.50 | $2,920,654 |
| 2018-01-03 | $0.06223 | $0.07618 | $0.06044 | $0.06468 | $42,546.70 | $3,026,278 |
| 2018-01-04 | $0.06502 | $0.07878 | $0.05923 | $0.07783 | $56,235.70 | $3,641,166 |
| 2018-01-05 | $0.07787 | $0.1028 | $0.06484 | $0.08226 | $84,665.90 | $3,848,647 |
| 2018-01-06 | $0.08233 | $0.1238 | $0.07596 | $0.1227 | $88,647.10 | $5,741,094 |
| 2018-01-07 | $0.1206 | $0.1248 | $0.07942 | $0.1203 | $174,205 | $5,627,825 |
| 2018-01-08 | $0.1204 | $0.1204 | $0.06863 | $0.1055 | $199,300 | $4,934,271 |
| 2018-01-09 | $0.09811 | $0.1122 | $0.08654 | $0.1017 | $54,482.00 | $4,755,877 |
| 2018-01-10 | $0.1036 | $0.1036 | $0.07943 | $0.09759 | $75,451.80 | $4,565,669 |
| 2018-01-11 | $0.09748 | $0.1024 | $0.07877 | $0.09773 | $60,894.10 | $4,572,172 |
| 2018-01-12 | $0.09837 | $0.1025 | $0.08331 | $0.1020 | $39,721.10 | $4,773,796 |
| 2018-01-13 | $0.1019 | $0.1367 | $0.09896 | $0.1358 | $92,390.40 | $6,353,100 |
| 2018-01-14 | $0.1359 | $0.1374 | $0.09090 | $0.1041 | $42,719.10 | $4,871,578 |
| 2018-01-15 | $0.1034 | $0.1239 | $0.08984 | $0.09439 | $35,566.10 | $4,416,333 |
| 2018-01-16 | $0.09451 | $0.1007 | $0.04797 | $0.06384 | $48,676.50 | $2,986,824 |
| 2018-01-17 | $0.06352 | $0.07585 | $0.04499 | $0.05848 | $32,072.70 | $2,736,182 |
| 2018-01-18 | $0.05871 | $0.07579 | $0.05179 | $0.05899 | $20,740.60 | $2,760,001 |
| 2018-01-19 | $0.06107 | $0.06615 | $0.05519 | $0.05519 | $11,084.20 | $2,581,962 |
| 2018-01-20 | $0.05580 | $0.06658 | $0.05580 | $0.06178 | $6,776.51 | $2,890,627 |
| 2018-01-21 | $0.06193 | $0.06245 | $0.05315 | $0.05498 | $7,792.63 | $2,572,423 |
| 2018-01-22 | $0.05573 | $0.05670 | $0.04813 | $0.05277 | $16,445.90 | $2,468,684 |
| 2018-01-23 | $0.05263 | $0.06860 | $0.05032 | $0.06353 | $10,519.20 | $2,972,245 |
| 2018-01-24 | $0.06349 | $0.06658 | $0.05282 | $0.06231 | $9,654.59 | $2,915,223 |
| 2018-01-25 | $0.06322 | $0.1083 | $0.05342 | $0.09163 | $75,708.60 | $4,286,961 |
| 2018-01-26 | $0.09139 | $0.09614 | $0.06102 | $0.06711 | $56,813.70 | $3,140,029 |
| 2018-01-27 | $0.06707 | $0.09388 | $0.06707 | $0.08584 | $28,906.40 | $4,016,169 |
| 2018-01-28 | $0.08628 | $0.09692 | $0.08063 | $0.08202 | $18,224.60 | $3,837,494 |
| 2018-01-29 | $0.08194 | $0.08850 | $0.07065 | $0.08487 | $17,144.20 | $3,970,670 |
| 2018-01-30 | $0.08492 | $0.08854 | $0.05640 | $0.05777 | $29,363.00 | $2,702,707 |
| 2018-01-31 | $0.05786 | $0.07647 | $0.05620 | $0.07174 | $12,277.50 | $3,356,329 |