Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0008372 | $0.0008627 | $0.0007427 | $0.0008627 | $0.02259 | $74,141.60 |
| 2020-04-02 | $0.0008623 | $0.001442 | $0.0008569 | $0.001429 | $37.95 | $122,833 |
| 2020-04-03 | $0.001361 | $0.001366 | $0.0008039 | $0.001010 | $5.48 | $86,846.29 |
| 2020-04-04 | $0.001010 | $0.001367 | $0.0008768 | $0.0008929 | $9.74 | $76,748.93 |
| 2020-04-05 | $0.0008934 | $0.001025 | $0.0008798 | $0.0009511 | $0.9667 | $81,760.73 |
| 2020-04-06 | $0.0009510 | $0.001235 | $0.0009493 | $0.001233 | $11.51 | $106,036 |
| 2020-04-07 | $0.001235 | $0.001262 | $0.001214 | $0.001220 | $0.3034 | $104,852 |
| 2020-04-08 | $0.001219 | $0.001324 | $0.0009415 | $0.001320 | $20.63 | $113,542 |
| 2020-04-09 | $0.001319 | $0.001322 | $0.001218 | $0.001241 | $1.74 | $106,718 |
| 2020-04-10 | $0.001241 | $0.001241 | $0.001176 | $0.001178 | $0 | $101,320 |
| 2020-04-11 | $0.001178 | $0.001178 | $0.001178 | $0.001178 | $0 | $101,328 |
| 2020-04-12 | $0.001178 | $0.001178 | $0.001178 | $0.001178 | $0 | $101,336 |
| 2020-04-13 | $0.001178 | $0.001178 | $0.001178 | $0.001178 | $0 | $101,343 |
| 2020-04-14 | $0.001178 | $0.001244 | $0.001020 | $0.001026 | $0.8084 | $88,281.68 |
| 2020-04-15 | $0.001025 | $0.001178 | $0.001017 | $0.001128 | $0.7194 | $97,030.73 |
| 2020-04-16 | $0.001128 | $0.001270 | $0.0009781 | $0.001209 | $1.21 | $104,010 |
| 2020-04-17 | $0.001209 | $0.001211 | $0.0009850 | $0.0009917 | $1.39 | $85,327.05 |
| 2020-04-18 | $0.0009922 | $0.001089 | $0.0009918 | $0.001087 | $0.2642 | $93,561.09 |
| 2020-04-19 | $0.001087 | $0.001236 | $0.001077 | $0.001220 | $0.9367 | $104,952 |
| 2020-04-20 | $0.001219 | $0.001229 | $0.001055 | $0.001169 | $0.004521 | $100,605 |
| 2020-04-21 | $0.001169 | $0.001178 | $0.0007596 | $0.0009617 | $8.18 | $82,784.59 |
| 2020-04-22 | $0.0009617 | $0.0009631 | $0.0008247 | $0.0009236 | $3.15 | $79,506.35 |
| 2020-04-23 | $0.0009250 | $0.0009978 | $0.0008541 | $0.0008904 | $0.01643 | $76,651.04 |
| 2020-04-24 | $0.0008903 | $0.001061 | $0.0008903 | $0.0009052 | $0.1070 | $77,934.51 |
| 2020-04-25 | $0.0009053 | $0.0009121 | $0.0009019 | $0.0009093 | $0 | $78,288.64 |
| 2020-04-26 | $0.0009093 | $0.001078 | $0.0009093 | $0.001074 | $1.61 | $92,439.48 |
| 2020-04-27 | $0.001076 | $0.001088 | $0.001073 | $0.001082 | $0 | $93,173.04 |
| 2020-04-28 | $0.001082 | $0.001082 | $0.001082 | $0.001082 | $0 | $93,177.56 |
| 2020-04-29 | $0.001082 | $0.001243 | $0.0008361 | $0.001232 | $8.39 | $106,052 |
| 2020-04-30 | $0.001230 | $0.001321 | $0.001024 | $0.001038 | $0.2532 | $89,359.05 |