Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.01847 | $0.02039 | $0.01551 | $0.01754 | $168.00 | $136,091 |
| 2017-10-02 | $0.01753 | $0.01782 | $0.01604 | $0.01761 | $39.75 | $137,055 |
| 2017-10-03 | $0.01761 | $0.07315 | $0.01584 | $0.04279 | $65,248.20 | $333,836 |
| 2017-10-04 | $0.04315 | $0.04719 | $0.02147 | $0.02743 | $33,552.20 | $214,408 |
| 2017-10-05 | $0.02745 | $0.02918 | $0.01984 | $0.02542 | $3,814.09 | $199,773 |
| 2017-10-06 | $0.02542 | $0.02542 | $0.01828 | $0.01850 | $6,018.11 | $147,042 |
| 2017-10-07 | $0.01851 | $0.02042 | $0.01844 | $0.01920 | $781.46 | $153,892 |
| 2017-10-08 | $0.01915 | $0.02199 | $0.01555 | $0.01578 | $1,148.75 | $127,079 |
| 2017-10-09 | $0.01579 | $0.01944 | $0.01577 | $0.01704 | $222.48 | $137,776 |
| 2017-10-10 | $0.01704 | $0.02005 | $0.01698 | $0.01722 | $291.25 | $139,640 |
| 2017-10-11 | $0.01721 | $0.02187 | $0.01708 | $0.01823 | $734.02 | $148,668 |
| 2017-10-12 | $0.01824 | $0.02490 | $0.01820 | $0.02490 | $135.31 | $204,954 |
| 2017-10-13 | $0.02497 | $0.02559 | $0.02111 | $0.02253 | $80.20 | $187,638 |
| 2017-10-14 | $0.02253 | $0.02577 | $0.02232 | $0.02342 | $67.74 | $197,339 |
| 2017-10-15 | $0.02346 | $0.02593 | $0.02200 | $0.02521 | $75.50 | $214,047 |
| 2017-10-16 | $0.02522 | $0.02534 | $0.02243 | $0.02329 | $68.35 | $198,810 |
| 2017-10-17 | $0.02329 | $0.02492 | $0.02156 | $0.02190 | $141.84 | $187,888 |
| 2017-10-18 | $0.02190 | $0.02190 | $0.02013 | $0.02167 | $77.87 | $186,885 |
| 2017-10-19 | $0.02168 | $0.02453 | $0.02148 | $0.02236 | $231.62 | $193,739 |
| 2017-10-20 | $0.02236 | $0.02556 | $0.02144 | $0.02455 | $211.43 | $213,669 |
| 2017-10-21 | $0.02450 | $0.02496 | $0.02017 | $0.02017 | $344.20 | $176,019 |
| 2017-10-22 | $0.02018 | $0.02666 | $0.01177 | $0.02390 | $497.81 | $209,532 |
| 2017-10-23 | $0.02386 | $0.02440 | $0.01715 | $0.02434 | $69.28 | $215,158 |
| 2017-10-24 | $0.02428 | $0.02428 | $0.01764 | $0.01848 | $114.67 | $164,652 |
| 2017-10-25 | $0.01849 | $0.02836 | $0.01792 | $0.02311 | $292.16 | $207,832 |
| 2017-10-26 | $0.02311 | $0.02968 | $0.02296 | $0.02707 | $249.44 | $245,154 |
| 2017-10-27 | $0.02708 | $0.03124 | $0.02648 | $0.02731 | $149.91 | $248,704 |
| 2017-10-28 | $0.02739 | $0.03095 | $0.02340 | $0.02380 | $29.40 | $217,847 |
| 2017-10-29 | $0.02377 | $0.03376 | $0.02373 | $0.02663 | $60.21 | $245,012 |
| 2017-10-30 | $0.02647 | $0.02650 | $0.02113 | $0.02520 | $122.98 | $233,101 |
| 2017-10-31 | $0.02511 | $0.02696 | $0.02099 | $0.02696 | $138.39 | $250,742 |