Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.01732 | $0.02295 | $0.01559 | $0.02200 | $21.79 | $107,903 |
| 2017-08-02 | $0.02200 | $0.02221 | $0.01202 | $0.02146 | $124.11 | $105,512 |
| 2017-08-03 | $0.02150 | $0.02182 | $0.01436 | $0.02172 | $10.89 | $110,490 |
| 2017-08-04 | $0.02171 | $0.02292 | $0.02162 | $0.02279 | $75.09 | $118,810 |
| 2017-08-05 | $0.02278 | $0.02555 | $0.01797 | $0.02503 | $190.35 | $132,954 |
| 2017-08-06 | $0.02503 | $0.02532 | $0.01758 | $0.02456 | $2.13 | $131,813 |
| 2017-08-07 | $0.02451 | $0.02643 | $0.01514 | $0.02507 | $422.40 | $135,414 |
| 2017-08-08 | $0.02510 | $0.02575 | $0.01724 | $0.02484 | $181.38 | $134,989 |
| 2017-08-09 | $0.02482 | $0.02488 | $0.02273 | $0.02340 | $23.72 | $127,971 |
| 2017-08-10 | $0.02340 | $0.02489 | $0.01710 | $0.02470 | $397.32 | $136,029 |
| 2017-08-11 | $0.02470 | $0.02592 | $0.01633 | $0.02557 | $63.08 | $141,862 |
| 2017-08-12 | $0.02555 | $0.02791 | $0.01842 | $0.02729 | $40.15 | $152,410 |
| 2017-08-13 | $0.02727 | $0.03323 | $0.02075 | $0.03272 | $639.75 | $183,912 |
| 2017-08-14 | $0.03274 | $0.03450 | $0.02287 | $0.03448 | $9.92 | $195,045 |
| 2017-08-15 | $0.03457 | $0.03537 | $0.02190 | $0.03321 | $155.98 | $189,081 |
| 2017-08-16 | $0.03325 | $0.04452 | $0.01638 | $0.02372 | $4,651.96 | $135,925 |
| 2017-08-17 | $0.02370 | $0.02379 | $0.01726 | $0.02318 | $1,644.35 | $133,882 |
| 2017-08-18 | $0.02311 | $0.02336 | $0.01591 | $0.01647 | $453.69 | $95,831.52 |
| 2017-08-19 | $0.01645 | $0.01957 | $0.01631 | $0.01953 | $10.37 | $114,707 |
| 2017-08-20 | $0.01944 | $0.01944 | $0.01781 | $0.01802 | $130.89 | $106,593 |
| 2017-08-21 | $0.01795 | $0.01873 | $0.01770 | $0.01820 | $76.57 | $108,455 |
| 2017-08-22 | $0.01824 | $0.01854 | $0.01648 | $0.01842 | $87.74 | $110,245 |
| 2017-08-23 | $0.01839 | $0.02210 | $0.01635 | $0.01777 | $70.41 | $106,857 |
| 2017-08-24 | $0.01777 | $0.03040 | $0.01763 | $0.03018 | $121.54 | $182,896 |
| 2017-08-25 | $0.03013 | $0.03094 | $0.01814 | $0.02863 | $161.94 | $174,443 |
| 2017-08-26 | $0.02869 | $0.02942 | $0.02049 | $0.02936 | $81.21 | $180,191 |
| 2017-08-27 | $0.02935 | $0.02974 | $0.01766 | $0.02272 | $444.37 | $140,894 |
| 2017-08-28 | $0.02274 | $0.02717 | $0.01719 | $0.02716 | $979.03 | $170,269 |
| 2017-08-29 | $0.02721 | $0.02777 | $0.01768 | $0.01771 | $58.59 | $111,580 |
| 2017-08-30 | $0.01769 | $0.02522 | $0.01763 | $0.01849 | $566.12 | $117,503 |
| 2017-08-31 | $0.01846 | $0.02558 | $0.01845 | $0.02544 | $181.56 | $162,412 |