Unitus UIS
Xếp hạng #?
04:28:00 07/02/2019
Unitus (UIS)
Không theo dõi
Lịch sử giá Unitus (UIS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01968 | $0.01996 | $0.01818 | $0.01908 | $1,182.66 | $892,899 |
| 2018-04-02 | $0.01918 | $0.02100 | $0.01905 | $0.01979 | $1,022.81 | $926,084 |
| 2018-04-03 | $0.01981 | $0.02171 | $0.01967 | $0.02115 | $478.37 | $989,582 |
| 2018-04-04 | $0.02114 | $0.02117 | $0.01897 | $0.01901 | $3,103.91 | $889,353 |
| 2018-04-05 | $0.01902 | $0.02050 | $0.01869 | $0.01955 | $1,532.64 | $914,561 |
| 2018-04-06 | $0.01945 | $0.02005 | $0.01866 | $0.01885 | $1,298.46 | $881,834 |
| 2018-04-07 | $0.01887 | $0.02066 | $0.01884 | $0.01980 | $1,216.89 | $926,239 |
| 2018-04-08 | $0.01982 | $0.02059 | $0.01972 | $0.02027 | $1,057.98 | $948,350 |
| 2018-04-09 | $0.02030 | $0.02165 | $0.01900 | $0.01932 | $3,562.10 | $903,856 |
| 2018-04-10 | $0.01933 | $0.02348 | $0.01925 | $0.01979 | $2,151.73 | $925,925 |
| 2018-04-11 | $0.01981 | $0.02247 | $0.01978 | $0.02096 | $1,773.50 | $980,594 |
| 2018-04-12 | $0.02091 | $0.02626 | $0.02035 | $0.02531 | $2,301.92 | $1,183,991 |
| 2018-04-13 | $0.02534 | $0.02683 | $0.02363 | $0.02384 | $804.49 | $1,115,230 |
| 2018-04-14 | $0.02407 | $0.02460 | $0.02354 | $0.02382 | $2,089.28 | $1,114,350 |
| 2018-04-15 | $0.02384 | $0.02504 | $0.02384 | $0.02488 | $966.71 | $1,164,004 |
| 2018-04-16 | $0.02487 | $0.02998 | $0.02360 | $0.02599 | $2,927.38 | $1,215,815 |
| 2018-04-17 | $0.02600 | $0.02924 | $0.02523 | $0.02532 | $1,260.90 | $1,184,758 |
| 2018-04-18 | $0.02535 | $0.03032 | $0.02508 | $0.02627 | $4,646.71 | $1,229,051 |
| 2018-04-19 | $0.02629 | $0.02944 | $0.02622 | $0.02834 | $2,562.27 | $1,326,071 |
| 2018-04-20 | $0.02836 | $0.03023 | $0.02734 | $0.02988 | $1,007.87 | $1,397,746 |
| 2018-04-21 | $0.02989 | $0.03050 | $0.02876 | $0.02991 | $2,571.86 | $1,399,356 |
| 2018-04-22 | $0.02991 | $0.03738 | $0.02918 | $0.03009 | $6,202.98 | $1,407,894 |
| 2018-04-23 | $0.03056 | $0.03771 | $0.03020 | $0.03585 | $4,102.83 | $2,100,837 |
| 2018-04-24 | $0.03588 | $0.06946 | $0.03311 | $0.05029 | $34,299.20 | $2,947,016 |
| 2018-04-25 | $0.05043 | $0.06329 | $0.04539 | $0.05116 | $19,908.30 | $2,998,119 |
| 2018-04-26 | $0.05158 | $0.05459 | $0.03967 | $0.04261 | $9,230.51 | $2,497,414 |
| 2018-04-27 | $0.04267 | $0.05605 | $0.04240 | $0.04473 | $2,933.42 | $2,627,103 |
| 2018-04-28 | $0.04458 | $0.05646 | $0.03705 | $0.04347 | $11,553.00 | $2,554,523 |
| 2018-04-29 | $0.04346 | $0.04701 | $0.04069 | $0.04185 | $4,897.48 | $2,460,406 |
| 2018-04-30 | $0.04221 | $0.05295 | $0.04145 | $0.04699 | $4,980.25 | $2,764,033 |