Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.03578 | $0.04240 | $0.03236 | $0.04216 | $328.66 | $468,658 |
| 2017-12-02 | $0.04212 | $0.04376 | $0.03615 | $0.03724 | $313.27 | $415,982 |
| 2017-12-03 | $0.03728 | $0.05369 | $0.03703 | $0.03754 | $440.98 | $421,364 |
| 2017-12-04 | $0.03766 | $0.07135 | $0.03762 | $0.05097 | $357.88 | $575,108 |
| 2017-12-05 | $0.05101 | $0.05707 | $0.04137 | $0.05558 | $1,239.13 | $630,522 |
| 2017-12-06 | $0.05546 | $0.05830 | $0.04384 | $0.05132 | $1,242.06 | $585,196 |
| 2017-12-07 | $0.05123 | $0.06335 | $0.04914 | $0.05599 | $1,608.34 | $641,453 |
| 2017-12-08 | $0.05612 | $0.05696 | $0.03348 | $0.03728 | $1,158.05 | $430,147 |
| 2017-12-09 | $0.03724 | $0.04623 | $0.02952 | $0.04431 | $1,565.09 | $513,932 |
| 2017-12-10 | $0.04449 | $0.05191 | $0.03927 | $0.04811 | $2,862.39 | $560,798 |
| 2017-12-11 | $0.04777 | $0.05275 | $0.04356 | $0.05018 | $112.54 | $587,645 |
| 2017-12-12 | $0.05034 | $0.05115 | $0.04348 | $0.04523 | $244.53 | $532,119 |
| 2017-12-13 | $0.04526 | $0.04996 | $0.04243 | $0.04310 | $414.67 | $509,546 |
| 2017-12-14 | $0.04305 | $0.05178 | $0.04275 | $0.05148 | $290.32 | $611,853 |
| 2017-12-15 | $0.05156 | $0.05658 | $0.03762 | $0.05463 | $577.29 | $652,557 |
| 2017-12-16 | $0.05471 | $0.05517 | $0.04228 | $0.04635 | $343.73 | $556,361 |
| 2017-12-17 | $0.04635 | $0.07511 | $0.04581 | $0.06161 | $967.62 | $743,675 |
| 2017-12-18 | $0.06179 | $0.06179 | $0.04295 | $0.04397 | $590.83 | $533,419 |
| 2017-12-19 | $0.04401 | $0.06504 | $0.04325 | $0.04473 | $250.40 | $545,219 |
| 2017-12-20 | $0.04468 | $0.05822 | $0.04060 | $0.04406 | $175.67 | $539,561 |
| 2017-12-21 | $0.04418 | $0.05527 | $0.04362 | $0.04964 | $342.25 | $610,342 |
| 2017-12-22 | $0.04982 | $0.05031 | $0.03631 | $0.04330 | $336.48 | $533,917 |
| 2017-12-23 | $0.04371 | $0.04921 | $0.03824 | $0.04580 | $94.12 | $565,882 |
| 2017-12-24 | $0.04630 | $0.04939 | $0.04077 | $0.04581 | $98.90 | $567,200 |
| 2017-12-25 | $0.04629 | $0.04707 | $0.04111 | $0.04253 | $97.17 | $527,117 |
| 2017-12-26 | $0.04249 | $0.05133 | $0.03953 | $0.04424 | $795.01 | $548,473 |
| 2017-12-27 | $0.04427 | $0.05185 | $0.04280 | $0.04945 | $122.27 | $613,324 |
| 2017-12-28 | $0.04935 | $0.04956 | $0.04194 | $0.04928 | $532.42 | $611,374 |
| 2017-12-29 | $0.04979 | $0.06274 | $0.04505 | $0.05109 | $620.19 | $633,946 |
| 2017-12-30 | $0.05096 | $0.06224 | $0.04701 | $0.05786 | $909.10 | $718,172 |
| 2017-12-31 | $0.05723 | $0.06246 | $0.04431 | $0.04703 | $254.27 | $588,864 |