Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.01449 | $0.01460 | $0.01449 | $0.01460 | $2,054.03 | $0 |
| 2017-04-02 | $0.01460 | $0.01725 | $0.01453 | $0.01488 | $3,814.61 | $0 |
| 2017-04-03 | $0.01489 | $0.01545 | $0.01325 | $0.01537 | $2,512.95 | $0 |
| 2017-04-04 | $0.01540 | $0.01560 | $0.01512 | $0.01530 | $32.86 | $0 |
| 2017-04-05 | $0.01531 | $0.01532 | $0.01348 | $0.01350 | $1.12 | $0 |
| 2017-04-06 | $0.01351 | $0.01997 | $0.01310 | $0.01419 | $3,889.83 | $15,015.17 |
| 2017-04-07 | $0.01415 | $0.02272 | $0.01406 | $0.02254 | $1,767.70 | $24,639.46 |
| 2017-04-08 | $0.02246 | $0.02433 | $0.01692 | $0.02428 | $1,413.49 | $27,347.28 |
| 2017-04-09 | $0.02430 | $0.02457 | $0.01406 | $0.01604 | $576.12 | $18,416.49 |
| 2017-04-10 | $0.01603 | $0.01607 | $0.01592 | $0.01602 | $33.22 | $18,633.18 |
| 2017-04-11 | $0.01664 | $0.01752 | $0.01475 | $0.01747 | $15,827.80 | $20,665.60 |
| 2017-04-12 | $0.01747 | $0.01748 | $0.01628 | $0.01633 | $69.62 | $19,338.34 |
| 2017-04-13 | $0.01633 | $0.01638 | $0.01561 | $0.01579 | $2,235.66 | $18,986.04 |
| 2017-04-14 | $0.01580 | $0.01754 | $0.01511 | $0.01752 | $2,539.99 | $21,871.79 |
| 2017-04-15 | $0.01751 | $0.01777 | $0.01387 | $0.01642 | $7,228.59 | $21,576.00 |
| 2017-04-16 | $0.01642 | $0.01819 | $0.01327 | $0.01774 | $2,400.19 | $23,625.42 |
| 2017-04-17 | $0.01775 | $0.01779 | $0.002646 | $0.002650 | $3.58 | $3,594.49 |
| 2017-04-18 | $0.002650 | $0.01821 | $0.002650 | $0.01624 | $2,497.25 | $22,589.25 |
| 2017-04-19 | $0.01624 | $0.01629 | $0.006677 | $0.01496 | $4,232.38 | $21,750.47 |
| 2017-04-20 | $0.01497 | $0.01600 | $0.004933 | $0.01596 | $8,113.89 | $23,702.17 |
| 2017-04-21 | $0.01597 | $0.01603 | $0.002796 | $0.005813 | $149.99 | $8,796.54 |
| 2017-04-22 | $0.005816 | $0.008805 | $0.003662 | $0.005666 | $119.63 | $8,853.80 |
| 2017-04-23 | $0.005667 | $0.009013 | $0.003675 | $0.008862 | $54.95 | $14,385.85 |
| 2017-04-24 | $0.008880 | $0.009959 | $0.006588 | $0.007956 | $482.35 | $13,302.69 |
| 2017-04-25 | $0.007958 | $0.01702 | $0.004490 | $0.01516 | $875.60 | $25,835.31 |
| 2017-04-26 | $0.01516 | $0.01747 | $0.01018 | $0.01719 | $3,274.18 | $29,592.77 |
| 2017-04-27 | $0.01720 | $0.01780 | $0.01386 | $0.01778 | $126.30 | $31,066.04 |
| 2017-04-28 | $0.01778 | $0.01834 | $0.01258 | $0.01282 | $1,423.16 | $22,628.74 |
| 2017-04-29 | $0.01284 | $0.01718 | $0.01283 | $0.01586 | $112.65 | $27,997.69 |
| 2017-04-30 | $0.01586 | $0.01587 | $0.01055 | $0.01313 | $169.98 | $23,177.07 |