Unitus UIS
Xếp hạng #?
04:28:00 07/02/2019
Unitus (UIS)
Không theo dõi
Lịch sử giá Unitus (UIS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003269 | $0.003299 | $0.003224 | $0.003226 | $50.82 | $205,701 |
| 2018-11-02 | $0.003226 | $0.003395 | $0.003226 | $0.003379 | $60.39 | $215,563 |
| 2018-11-03 | $0.003379 | $0.003379 | $0.003188 | $0.003252 | $83.81 | $207,507 |
| 2018-11-04 | $0.003252 | $0.003312 | $0.003172 | $0.003218 | $73.37 | $205,398 |
| 2018-11-05 | $0.003218 | $0.003238 | $0.003197 | $0.003209 | $42.69 | $204,888 |
| 2018-11-06 | $0.003222 | $0.003230 | $0.002834 | $0.002851 | $377.47 | $194,071 |
| 2018-11-07 | $0.002851 | $0.003000 | $0.002735 | $0.002810 | $182.89 | $179,602 |
| 2018-11-08 | $0.002808 | $0.003252 | $0.002698 | $0.002702 | $347.28 | $172,720 |
| 2018-11-09 | $0.002702 | $0.003076 | $0.002696 | $0.002809 | $125.25 | $179,624 |
| 2018-11-10 | $0.002808 | $0.003016 | $0.002176 | $0.002441 | $312.58 | $156,180 |
| 2018-11-11 | $0.002441 | $0.003084 | $0.002422 | $0.002876 | $1,514.54 | $184,096 |
| 2018-11-12 | $0.002894 | $0.003281 | $0.002678 | $0.002879 | $287.03 | $184,292 |
| 2018-11-13 | $0.002866 | $0.003443 | $0.002532 | $0.002546 | $359.32 | $163,090 |
| 2018-11-14 | $0.002539 | $0.002792 | $0.002420 | $0.002679 | $94.21 | $171,645 |
| 2018-11-15 | $0.002693 | $0.002704 | $0.002347 | $0.002594 | $35.18 | $166,288 |
| 2018-11-16 | $0.002594 | $0.002639 | $0.002415 | $0.002448 | $43.64 | $156,989 |
| 2018-11-17 | $0.002454 | $0.002454 | $0.002422 | $0.002439 | $200.81 | $156,450 |
| 2018-11-18 | $0.002447 | $0.002526 | $0.002442 | $0.002471 | $329.99 | $158,574 |
| 2018-11-19 | $0.002472 | $0.002479 | $0.002109 | $0.002131 | $39.53 | $136,800 |
| 2018-11-20 | $0.002167 | $0.002186 | $0.001680 | $0.001776 | $159.65 | $114,049 |
| 2018-11-21 | $0.001777 | $0.002078 | $0.001553 | $0.002075 | $162.96 | $133,262 |
| 2018-11-22 | $0.002067 | $0.002074 | $0.001563 | $0.001612 | $31.68 | $103,619 |
| 2018-11-23 | $0.001604 | $0.001621 | $0.001507 | $0.001561 | $20.47 | $100,338 |
| 2018-11-24 | $0.001560 | $0.001600 | $0.001389 | $0.001431 | $109.14 | $92,002.78 |
| 2018-11-25 | $0.001431 | $0.001503 | $0.001318 | $0.001442 | $107.92 | $92,761.69 |
| 2018-11-26 | $0.001442 | $0.001523 | $0.001338 | $0.001395 | $11.17 | $89,752.14 |
| 2018-11-27 | $0.001394 | $0.001409 | $0.001314 | $0.001375 | $85.61 | $88,514.44 |
| 2018-11-28 | $0.001376 | $0.001624 | $0.001376 | $0.001573 | $27.09 | $101,284 |
| 2018-11-29 | $0.001579 | $0.001633 | $0.001459 | $0.001497 | $29.60 | $96,456.81 |
| 2018-11-30 | $0.001501 | $0.001568 | $0.001415 | $0.001485 | $27.19 | $95,663.14 |