Unitus UIS
Xếp hạng #?
04:28:00 07/02/2019
Unitus (UIS)
Không theo dõi
Lịch sử giá Unitus (UIS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.04546 | $0.04569 | $0.02591 | $0.02975 | $26,104.20 | $1,749,607 |
| 2018-05-02 | $0.03007 | $0.03313 | $0.02773 | $0.02987 | $8,509.27 | $1,756,776 |
| 2018-05-03 | $0.02987 | $0.03044 | $0.02366 | $0.02828 | $7,660.40 | $1,663,265 |
| 2018-05-04 | $0.02827 | $0.02974 | $0.02772 | $0.02909 | $1,258.70 | $1,711,047 |
| 2018-05-05 | $0.02908 | $0.03095 | $0.02830 | $0.02858 | $1,231.77 | $1,681,080 |
| 2018-05-06 | $0.02860 | $0.03011 | $0.02767 | $0.02815 | $3,183.96 | $1,655,543 |
| 2018-05-07 | $0.02807 | $0.03086 | $0.02704 | $0.02991 | $2,858.84 | $1,759,211 |
| 2018-05-08 | $0.03007 | $0.03037 | $0.02921 | $0.02957 | $1,810.89 | $1,739,414 |
| 2018-05-09 | $0.02953 | $0.03536 | $0.02809 | $0.03140 | $3,544.17 | $1,846,612 |
| 2018-05-10 | $0.03139 | $0.03156 | $0.02715 | $0.02717 | $7,238.21 | $1,598,126 |
| 2018-05-11 | $0.02720 | $0.02742 | $0.02501 | $0.02526 | $1,995.88 | $1,485,629 |
| 2018-05-12 | $0.02518 | $0.02590 | $0.02463 | $0.02541 | $754.12 | $1,494,628 |
| 2018-05-13 | $0.02540 | $0.02768 | $0.02512 | $0.02625 | $2,694.29 | $1,543,881 |
| 2018-05-14 | $0.02624 | $0.02761 | $0.02515 | $0.02676 | $1,171.36 | $1,574,100 |
| 2018-05-15 | $0.02672 | $0.02786 | $0.02600 | $0.02615 | $1,318.07 | $1,538,181 |
| 2018-05-16 | $0.02614 | $0.02993 | $0.02497 | $0.02787 | $1,137.15 | $1,638,992 |
| 2018-05-17 | $0.02680 | $0.02785 | $0.02540 | $0.02623 | $659.40 | $1,542,775 |
| 2018-05-18 | $0.02625 | $0.02757 | $0.02511 | $0.02546 | $3,562.42 | $1,497,581 |
| 2018-05-19 | $0.02546 | $0.03159 | $0.02512 | $0.02694 | $2,020.23 | $1,584,640 |
| 2018-05-20 | $0.02696 | $0.02739 | $0.02329 | $0.02385 | $7,558.05 | $1,402,581 |
| 2018-05-21 | $0.02388 | $0.02512 | $0.01573 | $0.02220 | $9,263.78 | $1,305,724 |
| 2018-05-22 | $0.02220 | $0.02220 | $0.01841 | $0.01843 | $1,844.48 | $1,083,800 |
| 2018-05-23 | $0.01841 | $0.02026 | $0.01575 | $0.01636 | $1,014.24 | $962,151 |
| 2018-05-24 | $0.01617 | $0.01996 | $0.01578 | $0.01608 | $1,023.40 | $945,671 |
| 2018-05-25 | $0.01611 | $0.01959 | $0.01609 | $0.01682 | $874.94 | $989,571 |
| 2018-05-26 | $0.01680 | $0.01990 | $0.01674 | $0.01760 | $552.57 | $1,034,947 |
| 2018-05-27 | $0.01768 | $0.01844 | $0.01679 | $0.01696 | $1,426.78 | $997,746 |
| 2018-05-28 | $0.01697 | $0.01707 | $0.01597 | $0.01673 | $1,472.69 | $984,218 |
| 2018-05-29 | $0.01673 | $0.01747 | $0.01587 | $0.01671 | $690.09 | $982,783 |
| 2018-05-30 | $0.01672 | $0.01979 | $0.01590 | $0.01624 | $1,548.73 | $955,458 |
| 2018-05-31 | $0.01624 | $0.01777 | $0.01619 | $0.01662 | $296.30 | $977,478 |