Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.04722 | $0.04989 | $0.04444 | $0.04703 | $396.27 | $595,938 |
| 2018-01-02 | $0.04703 | $0.05745 | $0.04660 | $0.05275 | $307.93 | $676,335 |
| 2018-01-03 | $0.05256 | $0.06184 | $0.05098 | $0.05102 | $589.16 | $662,166 |
| 2018-01-04 | $0.05130 | $0.05409 | $0.04770 | $0.05050 | $640.36 | $662,458 |
| 2018-01-05 | $0.05051 | $0.07428 | $0.04935 | $0.07365 | $110.58 | $974,255 |
| 2018-01-06 | $0.07371 | $0.07397 | $0.05628 | $0.05629 | $958.92 | $748,894 |
| 2018-01-07 | $0.05625 | $0.06945 | $0.05480 | $0.06507 | $167.34 | $866,687 |
| 2018-01-08 | $0.06498 | $0.1013 | $0.05754 | $0.1004 | $2,152.52 | $1,337,288 |
| 2018-01-09 | $0.1001 | $0.1022 | $0.06019 | $0.09539 | $2,407.95 | $1,271,210 |
| 2018-01-10 | $0.09551 | $0.09586 | $0.06449 | $0.08106 | $2,009.14 | $1,080,599 |
| 2018-01-11 | $0.08097 | $0.6002 | $0.05794 | $0.1015 | $6,763.74 | $1,360,421 |
| 2018-01-12 | $0.1022 | $0.1175 | $0.07709 | $0.1075 | $1,610.08 | $1,450,827 |
| 2018-01-13 | $0.1074 | $0.1108 | $0.08350 | $0.1081 | $690.44 | $1,467,791 |
| 2018-01-14 | $0.1081 | $0.1096 | $0.07788 | $0.08411 | $1,614.89 | $1,153,033 |
| 2018-01-15 | $0.08350 | $0.1077 | $0.08306 | $0.08944 | $227.66 | $1,236,463 |
| 2018-01-16 | $0.08955 | $0.08955 | $0.06600 | $0.07462 | $279.72 | $1,039,774 |
| 2018-01-17 | $0.07424 | $0.07614 | $0.05622 | $0.06713 | $243.07 | $941,617 |
| 2018-01-18 | $0.07352 | $0.07726 | $0.06474 | $0.06918 | $121.03 | $974,933 |
| 2018-01-19 | $0.06845 | $0.09073 | $0.06695 | $0.08294 | $535.63 | $1,173,577 |
| 2018-01-20 | $0.08384 | $0.1072 | $0.07652 | $0.07657 | $531.42 | $1,087,926 |
| 2018-01-21 | $0.07675 | $0.08530 | $0.07462 | $0.07781 | $464.32 | $1,110,275 |
| 2018-01-22 | $0.07888 | $0.09311 | $0.07689 | $0.08577 | $1.66 | $1,229,211 |
| 2018-01-23 | $0.08554 | $0.09133 | $0.07895 | $0.08684 | $554.90 | $1,249,771 |
| 2018-01-24 | $0.08679 | $0.09126 | $0.07895 | $0.08332 | $350.57 | $1,205,006 |
| 2018-01-25 | $0.08469 | $0.1060 | $0.08342 | $0.1017 | $615.81 | $1,477,565 |
| 2018-01-26 | $0.1014 | $0.1093 | $0.08370 | $0.1091 | $1,692.64 | $1,592,258 |
| 2018-01-27 | $0.1090 | $0.6125 | $0.1062 | $0.6006 | $8,186.10 | $8,814,560 |
| 2018-01-28 | $0.6037 | $0.6428 | $0.1219 | $0.1667 | $5,208.84 | $2,457,891 |
| 2018-01-29 | $0.1665 | $0.1686 | $0.1090 | $0.1316 | $2,206.78 | $1,948,750 |
| 2018-01-30 | $0.1316 | $0.1319 | $0.09738 | $0.09876 | $521.68 | $1,468,920 |
| 2018-01-31 | $0.09891 | $0.1065 | $0.08032 | $0.1014 | $5,406.73 | $1,514,547 |