Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.09606 | $0.09659 | $0.06921 | $0.06981 | $43.26 | $282,126 |
| 2017-07-02 | $0.06980 | $0.08966 | $0.03412 | $0.03706 | $120.74 | $150,866 |
| 2017-07-03 | $0.03692 | $0.1032 | $0.03419 | $0.07258 | $548.60 | $297,704 |
| 2017-07-04 | $0.07242 | $0.07277 | $0.03873 | $0.04406 | $2,414.63 | $182,122 |
| 2017-07-05 | $0.04921 | $0.05078 | $0.02560 | $0.02710 | $257.86 | $112,963 |
| 2017-07-06 | $0.02712 | $0.05549 | $0.02712 | $0.05536 | $199.65 | $232,671 |
| 2017-07-07 | $0.05540 | $0.05612 | $0.01038 | $0.03748 | $1,729.07 | $158,854 |
| 2017-07-08 | $0.03751 | $0.04066 | $0.02027 | $0.02048 | $775.08 | $87,539.72 |
| 2017-07-09 | $0.02050 | $0.03060 | $0.02050 | $0.02993 | $202.61 | $128,959 |
| 2017-07-10 | $0.02999 | $0.03003 | $0.01307 | $0.02111 | $165.95 | $91,707.25 |
| 2017-07-11 | $0.02106 | $0.02132 | $0.009850 | $0.01209 | $621.53 | $52,995.35 |
| 2017-07-12 | $0.01208 | $0.02154 | $0.009461 | $0.01905 | $400.34 | $84,179.89 |
| 2017-07-13 | $0.01907 | $0.02169 | $0.01196 | $0.01207 | $155.05 | $53,760.68 |
| 2017-07-14 | $0.01206 | $0.01972 | $0.01190 | $0.01867 | $284.71 | $83,836.03 |
| 2017-07-15 | $0.01864 | $0.03052 | $0.01671 | $0.02387 | $1,236.28 | $107,963 |
| 2017-07-16 | $0.02380 | $0.02413 | $0.01661 | $0.02106 | $58.62 | $96,060.79 |
| 2017-07-17 | $0.02104 | $0.02286 | $0.01703 | $0.02104 | $173.24 | $96,859.33 |
| 2017-07-18 | $0.02110 | $0.02252 | $0.01686 | $0.02034 | $375.60 | $94,410.33 |
| 2017-07-19 | $0.02037 | $0.02351 | $0.01147 | $0.01798 | $1,660.45 | $84,109.48 |
| 2017-07-20 | $0.01792 | $0.02041 | $0.01189 | $0.01959 | $792.16 | $92,380.66 |
| 2017-07-21 | $0.01973 | $0.01980 | $0.01084 | $0.01104 | $23.53 | $52,483.12 |
| 2017-07-22 | $0.01104 | $0.01671 | $0.01099 | $0.01667 | $110.63 | $79,634.05 |
| 2017-07-23 | $0.01667 | $0.01803 | $0.01348 | $0.01754 | $116.58 | $84,016.77 |
| 2017-07-24 | $0.01752 | $0.01856 | $0.01604 | $0.01848 | $57.01 | $88,741.57 |
| 2017-07-25 | $0.01848 | $0.01993 | $0.01507 | $0.01535 | $62.36 | $73,899.20 |
| 2017-07-26 | $0.01536 | $0.02093 | $0.01470 | $0.02080 | $103.82 | $100,343 |
| 2017-07-27 | $0.02085 | $0.02247 | $0.01875 | $0.02226 | $64.58 | $107,678 |
| 2017-07-28 | $0.02233 | $0.02441 | $0.01912 | $0.01954 | $127.42 | $94,805.07 |
| 2017-07-29 | $0.01947 | $0.02203 | $0.01883 | $0.02158 | $22.11 | $104,966 |
| 2017-07-30 | $0.02158 | $0.02162 | $0.01824 | $0.02078 | $43.65 | $101,343 |
| 2017-07-31 | $0.02080 | $0.02316 | $0.01716 | $0.01731 | $54.33 | $84,645.33 |