Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1016 | $0.1020 | $0.07706 | $0.08859 | $514.73 | $1,329,322 |
| 2018-02-02 | $0.08840 | $0.08875 | $0.07565 | $0.08612 | $393.26 | $1,298,224 |
| 2018-02-03 | $0.08641 | $0.09217 | $0.07550 | $0.09009 | $192.55 | $1,364,191 |
| 2018-02-04 | $0.09013 | $0.09147 | $0.06733 | $0.06900 | $76.01 | $1,049,319 |
| 2018-02-05 | $0.06833 | $0.07711 | $0.06297 | $0.06549 | $247.00 | $1,000,623 |
| 2018-02-06 | $0.06557 | $0.06724 | $0.05498 | $0.06375 | $223.46 | $977,170 |
| 2018-02-08 | $0.06048 | $0.06095 | $0.05558 | $0.05637 | $446.73 | $873,910 |
| 2018-02-09 | $0.05655 | $0.08457 | $0.05377 | $0.08431 | $298.02 | $1,312,651 |
| 2018-02-10 | $0.08437 | $0.09815 | $0.06940 | $0.09376 | $191.93 | $1,466,215 |
| 2018-02-11 | $0.09368 | $0.09368 | $0.06938 | $0.07191 | $71.71 | $1,129,331 |
| 2018-02-12 | $0.07237 | $0.5402 | $0.07237 | $0.08149 | $738.63 | $1,285,497 |
| 2018-02-13 | $0.08164 | $0.5731 | $0.07967 | $0.1124 | $3,996.85 | $1,780,893 |
| 2018-02-14 | $0.1121 | $0.1321 | $0.08018 | $0.1156 | $3,997.89 | $1,838,995 |
| 2018-02-15 | $0.1159 | $0.4093 | $0.1005 | $0.1332 | $8,209.58 | $2,129,044 |
| 2018-02-16 | $0.1327 | $0.2332 | $0.1019 | $0.1045 | $1,701.69 | $1,676,741 |
| 2018-02-17 | $0.1044 | $0.1939 | $0.1031 | $0.1219 | $2,310.23 | $1,964,518 |
| 2018-02-18 | $0.1223 | $0.1532 | $0.07915 | $0.1102 | $1,001.41 | $1,778,023 |
| 2018-02-19 | $0.1097 | $0.2083 | $0.1090 | $0.1360 | $11,920.10 | $2,194,162 |
| 2018-02-20 | $0.1361 | $0.1996 | $0.1047 | $0.1058 | $5,304.18 | $1,723,431 |
| 2018-02-21 | $0.1057 | $0.1345 | $0.09832 | $0.1109 | $1,371.88 | $1,805,623 |
| 2018-02-22 | $0.1116 | $0.1231 | $0.09531 | $0.09813 | $611.33 | $1,598,151 |
| 2018-02-23 | $0.09804 | $0.1141 | $0.09235 | $0.1122 | $881.20 | $1,853,346 |
| 2018-02-24 | $0.1121 | $0.1217 | $0.1029 | $0.1073 | $511.77 | $1,771,910 |
| 2018-02-25 | $0.1071 | $0.1097 | $0.09249 | $0.09703 | $210.41 | $1,619,107 |
| 2018-02-26 | $0.09715 | $0.1242 | $0.09684 | $0.1192 | $516.57 | $1,988,561 |
| 2018-02-27 | $0.1195 | $0.1242 | $0.1021 | $0.1079 | $380.97 | $1,800,026 |
| 2018-02-28 | $0.1077 | $0.1203 | $0.08246 | $0.09259 | $618.88 | $1,545,164 |