Unitus UIS
Xếp hạng #?
04:28:00 07/02/2019
Unitus (UIS)
Không theo dõi
Lịch sử giá Unitus (UIS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.03665 | $0.04338 | $0.03570 | $0.03717 | $1,461.71 | $1,738,932 |
| 2018-03-02 | $0.03707 | $0.04359 | $0.03707 | $0.03950 | $2,007.27 | $1,847,934 |
| 2018-03-03 | $0.03945 | $0.04270 | $0.03936 | $0.04068 | $1,295.83 | $1,903,319 |
| 2018-03-04 | $0.04061 | $0.04276 | $0.03552 | $0.04108 | $4,665.75 | $1,921,800 |
| 2018-03-05 | $0.04105 | $0.04253 | $0.04065 | $0.04096 | $4,925.08 | $1,916,204 |
| 2018-03-06 | $0.04084 | $0.04084 | $0.03464 | $0.03542 | $2,280.08 | $1,657,081 |
| 2018-03-07 | $0.03537 | $0.03589 | $0.02956 | $0.03090 | $2,377.18 | $1,445,796 |
| 2018-03-08 | $0.03086 | $0.03335 | $0.02846 | $0.02965 | $853.68 | $1,387,098 |
| 2018-03-09 | $0.02946 | $0.04060 | $0.02651 | $0.03406 | $5,746.20 | $1,593,569 |
| 2018-03-10 | $0.03769 | $0.04767 | $0.03365 | $0.03522 | $5,632.99 | $1,647,915 |
| 2018-03-11 | $0.03510 | $0.03917 | $0.03121 | $0.03859 | $3,014.64 | $1,805,242 |
| 2018-03-12 | $0.03846 | $0.03927 | $0.03058 | $0.03593 | $5,547.54 | $1,680,787 |
| 2018-03-13 | $0.03572 | $0.03572 | $0.03159 | $0.03284 | $1,451.39 | $1,536,523 |
| 2018-03-14 | $0.03285 | $0.03383 | $0.02679 | $0.02783 | $2,249.17 | $1,302,261 |
| 2018-03-15 | $0.02782 | $0.03218 | $0.02464 | $0.02728 | $2,822.98 | $1,276,099 |
| 2018-03-16 | $0.02726 | $0.02956 | $0.02616 | $0.02735 | $851.71 | $1,279,575 |
| 2018-03-17 | $0.02739 | $0.02945 | $0.02078 | $0.02174 | $1,359.72 | $1,017,167 |
| 2018-03-18 | $0.02169 | $0.02464 | $0.01962 | $0.02344 | $1,946.75 | $1,096,712 |
| 2018-03-19 | $0.02334 | $0.02610 | $0.02304 | $0.02448 | $1,002.72 | $1,145,112 |
| 2018-03-20 | $0.02475 | $0.03202 | $0.02391 | $0.02649 | $2,408.87 | $1,239,213 |
| 2018-03-21 | $0.02653 | $0.02958 | $0.02561 | $0.02647 | $1,726.14 | $1,238,328 |
| 2018-03-22 | $0.02642 | $0.03076 | $0.02642 | $0.02828 | $2,360.01 | $1,323,104 |
| 2018-03-23 | $0.02828 | $0.03458 | $0.02694 | $0.03197 | $4,650.66 | $1,495,913 |
| 2018-03-24 | $0.03244 | $0.03468 | $0.03018 | $0.03018 | $2,059.96 | $1,411,815 |
| 2018-03-25 | $0.02976 | $0.03058 | $0.02740 | $0.02813 | $557.47 | $1,315,913 |
| 2018-03-26 | $0.02810 | $0.03578 | $0.02702 | $0.02913 | $4,975.85 | $1,362,680 |
| 2018-03-27 | $0.02908 | $0.03032 | $0.02707 | $0.02788 | $1,357.14 | $1,304,535 |
| 2018-03-28 | $0.02710 | $0.02883 | $0.02708 | $0.02816 | $4,372.15 | $1,317,415 |
| 2018-03-29 | $0.02819 | $0.02823 | $0.02275 | $0.02287 | $804.48 | $1,069,834 |
| 2018-03-30 | $0.02281 | $0.02321 | $0.01889 | $0.02044 | $5,988.08 | $956,303 |
| 2018-03-31 | $0.02058 | $0.02163 | $0.01960 | $0.01968 | $503.58 | $920,802 |