Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.02694 | $0.02694 | $0.01925 | $0.02067 | $365.08 | $193,333 |
| 2017-11-02 | $0.02069 | $0.03522 | $0.02069 | $0.02820 | $716.37 | $265,331 |
| 2017-11-03 | $0.02816 | $0.03013 | $0.01869 | $0.01875 | $989.02 | $177,544 |
| 2017-11-04 | $0.01871 | $0.02756 | $0.01828 | $0.02698 | $28.47 | $256,800 |
| 2017-11-05 | $0.02693 | $0.02702 | $0.02213 | $0.02626 | $95.67 | $251,414 |
| 2017-11-06 | $0.02632 | $0.02930 | $0.02134 | $0.02293 | $201.57 | $220,684 |
| 2017-11-07 | $0.02290 | $0.02446 | $0.02103 | $0.02413 | $60.84 | $233,378 |
| 2017-11-08 | $0.02405 | $0.02499 | $0.02177 | $0.02272 | $132.54 | $220,959 |
| 2017-11-09 | $0.02270 | $0.02774 | $0.02186 | $0.02218 | $223.79 | $216,747 |
| 2017-11-10 | $0.02224 | $0.03657 | $0.02224 | $0.02850 | $388.54 | $283,442 |
| 2017-11-11 | $0.02839 | $0.03563 | $0.02333 | $0.02677 | $331.73 | $267,811 |
| 2017-11-12 | $0.02675 | $0.02983 | $0.02095 | $0.02169 | $264.81 | $218,140 |
| 2017-11-13 | $0.02172 | $0.02633 | $0.02168 | $0.02561 | $78.57 | $258,665 |
| 2017-11-14 | $0.02567 | $0.02626 | $0.02066 | $0.02339 | $113.76 | $237,313 |
| 2017-11-15 | $0.02341 | $0.02655 | $0.01733 | $0.02557 | $653.83 | $261,005 |
| 2017-11-16 | $0.02571 | $0.03006 | $0.02484 | $0.02632 | $124.46 | $270,230 |
| 2017-11-17 | $0.02628 | $0.03170 | $0.02285 | $0.02924 | $201.10 | $302,267 |
| 2017-11-18 | $0.02913 | $0.02922 | $0.02398 | $0.02450 | $80.02 | $254,695 |
| 2017-11-19 | $0.02445 | $0.03058 | $0.02431 | $0.03058 | $171.73 | $319,621 |
| 2017-11-20 | $0.03056 | $0.03172 | $0.02559 | $0.02769 | $32.14 | $290,800 |
| 2017-11-21 | $0.02769 | $0.03264 | $0.02620 | $0.03157 | $131.21 | $333,337 |
| 2017-11-22 | $0.03165 | $0.04042 | $0.02927 | $0.03003 | $489.50 | $318,669 |
| 2017-11-23 | $0.03002 | $0.03985 | $0.02772 | $0.03251 | $712.67 | $346,717 |
| 2017-11-24 | $0.03247 | $0.03978 | $0.03185 | $0.03356 | $92.68 | $359,634 |
| 2017-11-25 | $0.03350 | $0.04051 | $0.03017 | $0.04051 | $51.13 | $436,268 |
| 2017-11-26 | $0.04050 | $0.04183 | $0.02652 | $0.03167 | $495.49 | $343,090 |
| 2017-11-27 | $0.03168 | $0.03383 | $0.02914 | $0.02977 | $173.19 | $324,207 |
| 2017-11-28 | $0.02985 | $0.03397 | $0.02956 | $0.03293 | $411.65 | $360,390 |
| 2017-11-29 | $0.03289 | $0.07846 | $0.03243 | $0.06732 | $1,787.72 | $740,725 |
| 2017-11-30 | $0.06850 | $0.07062 | $0.03214 | $0.03595 | $664.86 | $397,647 |