Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.01089 | $0.01190 | $0.009594 | $0.01190 | $84.73 | $35,178.52 |
| 2017-06-02 | $0.01190 | $0.01233 | $0.009924 | $0.01233 | $92.97 | $36,800.13 |
| 2017-06-03 | $0.01233 | $0.01248 | $0.01011 | $0.01243 | $41.62 | $37,345.89 |
| 2017-06-04 | $0.01239 | $0.01248 | $0.01211 | $0.01230 | $13.99 | $37,427.65 |
| 2017-06-05 | $0.01231 | $0.01335 | $0.01071 | $0.01112 | $87.92 | $34,092.29 |
| 2017-06-06 | $0.01116 | $0.02904 | $0.01116 | $0.02899 | $305.41 | $89,881.96 |
| 2017-06-07 | $0.02900 | $0.02914 | $0.02320 | $0.02356 | $43.04 | $74,356.72 |
| 2017-06-08 | $0.02368 | $0.02901 | $0.01591 | $0.02831 | $55.97 | $91,151.86 |
| 2017-06-09 | $0.02826 | $0.02871 | $0.01503 | $0.01981 | $51.12 | $64,889.19 |
| 2017-06-10 | $0.01984 | $0.02607 | $0.01984 | $0.02569 | $4.05 | $85,010.66 |
| 2017-06-11 | $0.02567 | $0.03025 | $0.02103 | $0.02177 | $66.16 | $72,786.44 |
| 2017-06-12 | $0.02174 | $0.03043 | $0.01666 | $0.02748 | $684.97 | $92,814.02 |
| 2017-06-13 | $0.02739 | $0.03105 | $0.01829 | $0.03089 | $587.13 | $105,223 |
| 2017-06-14 | $0.03087 | $0.1235 | $0.03086 | $0.09280 | $1,738.98 | $320,084 |
| 2017-06-15 | $0.09280 | $0.1252 | $0.03566 | $0.07517 | $1,932.51 | $262,568 |
| 2017-06-16 | $0.07511 | $0.07558 | $0.04139 | $0.05441 | $1,320.80 | $192,642 |
| 2017-06-17 | $0.05441 | $0.07971 | $0.04139 | $0.07761 | $963.91 | $277,933 |
| 2017-06-18 | $0.07761 | $0.08743 | $0.05313 | $0.08743 | $538.73 | $316,112 |
| 2017-06-19 | $0.08743 | $0.1207 | $0.06245 | $0.07512 | $458.35 | $274,305 |
| 2017-06-20 | $0.07512 | $0.1471 | $0.07512 | $0.1468 | $2,131.70 | $541,623 |
| 2017-06-21 | $0.1468 | $0.1477 | $0.1127 | $0.1468 | $74.32 | $547,195 |
| 2017-06-22 | $0.1468 | $0.1749 | $0.1125 | $0.1749 | $143.85 | $658,573 |
| 2017-06-23 | $0.1749 | $0.1799 | $0.1245 | $0.1413 | $253.32 | $536,945 |
| 2017-06-24 | $0.1413 | $0.1442 | $0.1189 | $0.1284 | $82.01 | $491,048 |
| 2017-06-25 | $0.1281 | $0.1379 | $0.1212 | $0.1251 | $182.90 | $481,797 |
| 2017-06-26 | $0.1251 | $0.1303 | $0.08864 | $0.08864 | $1,601.39 | $344,623 |
| 2017-06-27 | $0.09073 | $0.09198 | $0.08154 | $0.09108 | $110.68 | $357,421 |
| 2017-06-28 | $0.09168 | $0.1452 | $0.08847 | $0.1121 | $529.29 | $443,832 |
| 2017-06-29 | $0.1120 | $0.1125 | $0.09373 | $0.1023 | $157.03 | $407,931 |
| 2017-06-30 | $0.1026 | $0.1029 | $0.08023 | $0.09610 | $139.28 | $385,715 |