Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.02544 | $0.02731 | $0.02270 | $0.02729 | $285.04 | $175,776 |
| 2017-09-02 | $0.02733 | $0.02979 | $0.02326 | $0.02442 | $165.41 | $158,538 |
| 2017-09-03 | $0.02444 | $0.03070 | $0.01900 | $0.02355 | $1,522.27 | $153,642 |
| 2017-09-04 | $0.02356 | $0.02379 | $0.01739 | $0.01778 | $2,975.36 | $116,432 |
| 2017-09-05 | $0.01787 | $0.02079 | $0.01663 | $0.01845 | $410.89 | $121,644 |
| 2017-09-06 | $0.01848 | $0.02023 | $0.01847 | $0.02012 | $257.80 | $133,680 |
| 2017-09-07 | $0.02008 | $0.02028 | $0.01836 | $0.01992 | $103.17 | $133,427 |
| 2017-09-08 | $0.01993 | $0.02208 | $0.01824 | $0.02195 | $483.88 | $147,966 |
| 2017-09-09 | $0.02199 | $0.02376 | $0.01822 | $0.01928 | $148.06 | $130,756 |
| 2017-09-10 | $0.01923 | $0.02332 | $0.01801 | $0.02278 | $46.08 | $155,388 |
| 2017-09-11 | $0.02270 | $0.02313 | $0.01695 | $0.01852 | $85.60 | $127,114 |
| 2017-09-12 | $0.01854 | $0.01944 | $0.01658 | $0.01842 | $584.01 | $127,231 |
| 2017-09-13 | $0.01835 | $0.02116 | $0.01671 | $0.01981 | $254.95 | $137,796 |
| 2017-09-14 | $0.01981 | $0.02503 | $0.01523 | $0.01523 | $193.33 | $106,640 |
| 2017-09-15 | $0.01535 | $0.02436 | $0.01468 | $0.02369 | $185.32 | $166,912 |
| 2017-09-16 | $0.02363 | $0.02405 | $0.01822 | $0.01933 | $31.02 | $137,034 |
| 2017-09-17 | $0.01932 | $0.01976 | $0.01483 | $0.01925 | $140.91 | $137,415 |
| 2017-09-18 | $0.01921 | $0.02158 | $0.01747 | $0.02055 | $102.61 | $147,593 |
| 2017-09-19 | $0.02060 | $0.02071 | $0.01781 | $0.01787 | $175.07 | $129,152 |
| 2017-09-20 | $0.01785 | $0.02043 | $0.01754 | $0.01793 | $51.31 | $130,486 |
| 2017-09-21 | $0.01785 | $0.01797 | $0.01546 | $0.01562 | $69.79 | $114,375 |
| 2017-09-22 | $0.01561 | $0.01725 | $0.01542 | $0.01570 | $50.69 | $115,627 |
| 2017-09-23 | $0.01566 | $0.01934 | $0.01559 | $0.01697 | $46.82 | $125,839 |
| 2017-09-24 | $0.01697 | $0.01885 | $0.01656 | $0.01662 | $15.63 | $123,923 |
| 2017-09-25 | $0.01660 | $0.02080 | $0.01659 | $0.02061 | $157.50 | $154,591 |
| 2017-09-26 | $0.02061 | $0.02082 | $0.01702 | $0.02043 | $64.43 | $154,017 |
| 2017-09-27 | $0.02038 | $0.02320 | $0.01153 | $0.01973 | $472.94 | $149,616 |
| 2017-09-28 | $0.01973 | $0.02244 | $0.01273 | $0.02237 | $192.61 | $170,761 |
| 2017-09-29 | $0.02235 | $0.02243 | $0.01753 | $0.01831 | $104.42 | $140,661 |
| 2017-09-30 | $0.01832 | $0.02088 | $0.01830 | $0.01846 | $12.56 | $142,429 |