Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.01313 | $0.01367 | $0.01138 | $0.01295 | $204.18 | $22,871.16 |
| 2017-05-02 | $0.01295 | $0.01349 | $0.01173 | $0.01331 | $123.79 | $23,503.73 |
| 2017-05-03 | $0.01332 | $0.01370 | $0.01319 | $0.01368 | $72.80 | $25,528.05 |
| 2017-05-04 | $0.01368 | $0.02150 | $0.01368 | $0.02004 | $116.19 | $38,152.53 |
| 2017-05-05 | $0.02008 | $0.02139 | $0.01074 | $0.01090 | $439.07 | $21,132.17 |
| 2017-05-06 | $0.01091 | $0.01564 | $0.01081 | $0.01560 | $120.81 | $30,866.61 |
| 2017-05-07 | $0.01561 | $0.01886 | $0.01125 | $0.01886 | $4,284.53 | $37,935.66 |
| 2017-05-08 | $0.01886 | $0.01930 | $0.01109 | $0.01713 | $4,338.67 | $35,406.49 |
| 2017-05-09 | $0.01714 | $0.01786 | $0.01184 | $0.01229 | $86.27 | $26,320.47 |
| 2017-05-10 | $0.01230 | $0.01567 | $0.01121 | $0.01561 | $6.37 | $34,182.80 |
| 2017-05-11 | $0.01564 | $0.01635 | $0.01010 | $0.01059 | $80.22 | $23,436.68 |
| 2017-05-12 | $0.01060 | $0.01560 | $0.01052 | $0.01437 | $52.52 | $32,266.09 |
| 2017-05-13 | $0.01434 | $0.01437 | $0.009825 | $0.01315 | $25.81 | $30,072.42 |
| 2017-05-14 | $0.01319 | $0.01583 | $0.01188 | $0.01582 | $24.56 | $37,010.00 |
| 2017-05-15 | $0.01583 | $0.01586 | $0.01209 | $0.01554 | $17.28 | $36,852.84 |
| 2017-05-16 | $0.01552 | $0.02319 | $0.01196 | $0.02246 | $186.35 | $53,796.19 |
| 2017-05-17 | $0.02246 | $0.02335 | $0.01835 | $0.02266 | $50.13 | $54,718.75 |
| 2017-05-18 | $0.02265 | $0.02398 | $0.01504 | $0.02393 | $27.95 | $58,084.28 |
| 2017-05-19 | $0.02395 | $0.02484 | $0.01722 | $0.01772 | $8.17 | $43,851.87 |
| 2017-05-20 | $0.01770 | $0.01799 | $0.01284 | $0.01534 | $32.60 | $38,963.56 |
| 2017-05-21 | $0.01534 | $0.02432 | $0.01308 | $0.02342 | $23.77 | $60,750.20 |
| 2017-05-22 | $0.02349 | $0.02468 | $0.007211 | $0.01963 | $967.63 | $51,736.68 |
| 2017-05-23 | $0.01960 | $0.02129 | $0.01003 | $0.01073 | $26.68 | $28,643.44 |
| 2017-05-24 | $0.01074 | $0.02085 | $0.008274 | $0.009063 | $913.62 | $24,475.95 |
| 2017-05-25 | $0.009046 | $0.01372 | $0.008555 | $0.008555 | $114.62 | $23,326.30 |
| 2017-05-26 | $0.008492 | $0.01243 | $0.008492 | $0.01106 | $38.99 | $30,522.22 |
| 2017-05-27 | $0.01110 | $0.01143 | $0.007662 | $0.009722 | $16.02 | $27,211.25 |
| 2017-05-28 | $0.009780 | $0.01093 | $0.007898 | $0.01044 | $1.05 | $29,693.76 |
| 2017-05-29 | $0.01042 | $0.01088 | $0.009047 | $0.009124 | $17.15 | $26,265.37 |
| 2017-05-30 | $0.009134 | $0.01088 | $0.008916 | $0.01021 | $20.87 | $29,728.09 |
| 2017-05-31 | $0.01025 | $0.01095 | $0.008917 | $0.01088 | $7.23 | $31,907.59 |