Unitus UIS
Xếp hạng #?
04:28:00 07/02/2019
Unitus (UIS)
Không theo dõi
Lịch sử giá Unitus (UIS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.07190 | $0.07851 | $0.06058 | $0.06798 | $5,652.04 | $3,180,447 |
| 2018-02-02 | $0.06784 | $0.06784 | $0.04627 | $0.05459 | $13,896.00 | $2,553,821 |
| 2018-02-03 | $0.05477 | $0.06124 | $0.04996 | $0.05664 | $4,878.09 | $2,649,881 |
| 2018-02-04 | $0.05667 | $0.06823 | $0.04669 | $0.05092 | $14,450.00 | $2,382,294 |
| 2018-02-05 | $0.05043 | $0.05476 | $0.04006 | $0.04055 | $4,786.15 | $1,897,148 |
| 2018-02-06 | $0.04331 | $0.05524 | $0.02929 | $0.05396 | $21,970.20 | $2,524,472 |
| 2018-02-07 | $0.04825 | $0.05976 | $0.04590 | $0.05126 | $14,477.50 | $2,398,295 |
| 2018-02-08 | $0.05128 | $0.06293 | $0.04940 | $0.05596 | $13,405.40 | $2,618,221 |
| 2018-02-09 | $0.05613 | $0.06225 | $0.05285 | $0.06017 | $4,444.88 | $2,815,106 |
| 2018-02-10 | $0.06021 | $0.06609 | $0.04998 | $0.05271 | $18,018.20 | $2,466,149 |
| 2018-02-11 | $0.05241 | $0.05419 | $0.04239 | $0.04446 | $17,253.30 | $2,080,273 |
| 2018-02-12 | $0.04475 | $0.05209 | $0.04342 | $0.04716 | $6,801.90 | $2,206,426 |
| 2018-02-13 | $0.04725 | $0.05566 | $0.04121 | $0.04481 | $4,915.62 | $2,096,484 |
| 2018-02-14 | $0.04544 | $0.05008 | $0.04450 | $0.04669 | $2,675.70 | $2,184,259 |
| 2018-02-15 | $0.04681 | $0.05012 | $0.04487 | $0.05006 | $1,446.20 | $2,342,133 |
| 2018-02-16 | $0.04985 | $0.05591 | $0.04436 | $0.04792 | $2,192.74 | $2,241,997 |
| 2018-02-17 | $0.04750 | $0.05508 | $0.04684 | $0.04988 | $5,600.68 | $2,333,623 |
| 2018-02-18 | $0.05003 | $0.05077 | $0.03942 | $0.04498 | $7,299.27 | $2,104,316 |
| 2018-02-19 | $0.04477 | $0.05019 | $0.03752 | $0.04532 | $4,289.94 | $2,120,102 |
| 2018-02-20 | $0.04536 | $0.05577 | $0.04334 | $0.04548 | $33,165.50 | $2,127,980 |
| 2018-02-21 | $0.04543 | $0.04543 | $0.03623 | $0.03688 | $2,173.26 | $1,725,430 |
| 2018-02-22 | $0.03684 | $0.04265 | $0.03599 | $0.03626 | $2,779.18 | $1,696,601 |
| 2018-02-23 | $0.03623 | $0.04239 | $0.03521 | $0.03871 | $2,232.48 | $1,810,973 |
| 2018-02-24 | $0.03866 | $0.04039 | $0.03589 | $0.03758 | $778.95 | $1,758,236 |
| 2018-02-25 | $0.03442 | $0.03586 | $0.03182 | $0.03265 | $2,921.03 | $1,527,474 |
| 2018-02-26 | $0.03269 | $0.04285 | $0.03180 | $0.03856 | $4,182.08 | $1,803,937 |
| 2018-02-27 | $0.03887 | $0.04421 | $0.03834 | $0.04068 | $4,879.88 | $1,903,221 |
| 2018-02-28 | $0.04063 | $0.04367 | $0.03667 | $0.03670 | $5,723.49 | $1,717,177 |