Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.001038 | $0.001175 | $0.001038 | $0.001152 | $0.1147 | $99,250.75 |
| 2020-05-02 | $0.001153 | $0.001156 | $0.0008868 | $0.0008977 | $7.40 | $77,310.84 |
| 2020-05-03 | $0.0008984 | $0.001006 | $0.0008809 | $0.0008889 | $0.6433 | $76,562.37 |
| 2020-05-04 | $0.0008892 | $0.0009851 | $0.0008723 | $0.0009802 | $0.001951 | $84,426.64 |
| 2020-05-05 | $0.0009798 | $0.0009958 | $0.0009743 | $0.0009747 | $0 | $83,962.59 |
| 2020-05-06 | $0.0009747 | $0.001027 | $0.0003728 | $0.0007391 | $44.33 | $63,671.49 |
| 2020-05-07 | $0.0007391 | $0.001399 | $0.0007307 | $0.001389 | $18.29 | $119,646 |
| 2020-05-08 | $0.001388 | $0.001400 | $0.0005872 | $0.001180 | $0.5378 | $101,696 |
| 2020-05-09 | $0.001181 | $0.001189 | $0.001145 | $0.001150 | $0.1110 | $99,095.51 |
| 2020-05-10 | $0.001150 | $0.001150 | $0.001021 | $0.001058 | $0 | $91,189.28 |
| 2020-05-11 | $0.001058 | $0.001058 | $0.0009170 | $0.0009458 | $0.01412 | $81,493.85 |
| 2020-05-12 | $0.0009462 | $0.0009528 | $0.0006894 | $0.0007039 | $0.2309 | $60,652.58 |
| 2020-05-13 | $0.0007039 | $0.0007052 | $0.0006185 | $0.0006490 | $0.0006490 | $55,926.78 |
| 2020-05-14 | $0.0006464 | $0.0006491 | $0.0006464 | $0.0006487 | $0 | $55,901.57 |
| 2020-05-15 | $0.0006487 | $0.001157 | $0.0005554 | $0.0005592 | $1.28 | $48,189.95 |
| 2020-05-16 | $0.0005590 | $0.0005730 | $0.0005551 | $0.0005623 | $1.12 | $48,460.90 |
| 2020-05-17 | $0.0005624 | $0.001081 | $0.0005610 | $0.001064 | $0.002117 | $91,694.31 |
| 2020-05-18 | $0.001064 | $0.001090 | $0.001064 | $0.001084 | $0 | $93,456.06 |
| 2020-05-19 | $0.001084 | $0.001084 | $0.001066 | $0.001069 | $2.28 | $92,128.80 |
| 2020-05-20 | $0.001070 | $0.001080 | $0.001037 | $0.001050 | $6.30 | $90,488.15 |
| 2020-05-21 | $0.001050 | $0.001050 | $0.001050 | $0.001050 | $0 | $90,491.79 |
| 2020-05-22 | $0.001050 | $0.001050 | $0.0009145 | $0.0009184 | $0.01097 | $79,170.96 |
| 2020-05-23 | $0.0009185 | $0.0009302 | $0.0009116 | $0.0009210 | $0.08939 | $79,392.90 |
| 2020-05-24 | $0.0009210 | $0.0009966 | $0.0008779 | $0.0008787 | $0.3880 | $75,751.73 |
| 2020-05-25 | $0.0008762 | $0.0009748 | $0.0008720 | $0.0008907 | $0.2179 | $76,787.00 |
| 2020-05-26 | $0.0008906 | $0.0009718 | $0.0007000 | $0.0009713 | $0.3623 | $83,745.83 |
| 2020-05-27 | $0.0009713 | $0.001013 | $0.0007265 | $0.0007348 | $0.002548 | $63,354.67 |
| 2020-05-28 | $0.0007348 | $0.0007382 | $0.0006407 | $0.0006668 | $0.008286 | $57,494.64 |
| 2020-05-29 | $0.0006668 | $0.0006708 | $0.0006648 | $0.0006653 | $0 | $57,369.40 |
| 2020-05-30 | $0.0006653 | $0.001068 | $0.0006653 | $0.001067 | $0.2546 | $91,984.58 |
| 2020-05-31 | $0.001067 | $0.001067 | $0.001052 | $0.001054 | $0 | $90,897.26 |