Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0008215 | $0.0009313 | $0.0008182 | $0.0009221 | $0.1835 | $79,600.75 |
| 2020-07-02 | $0.0009224 | $0.0009292 | $0.0009072 | $0.0009090 | $0 | $78,476.71 |
| 2020-07-03 | $0.0009090 | $0.0009090 | $0.0009090 | $0.0009090 | $0 | $78,479.67 |
| 2020-07-04 | $0.0009090 | $0.0009258 | $0.0009040 | $0.0009114 | $0.9976 | $78,692.38 |
| 2020-07-05 | $0.0009081 | $0.0009230 | $0.0008970 | $0.0009025 | $0 | $77,925.36 |
| 2020-07-06 | $0.0009025 | $0.0009391 | $0.0008239 | $0.0009311 | $2.83 | $80,394.95 |
| 2020-07-07 | $0.0009309 | $0.0009401 | $0.0009223 | $0.0009254 | $0.0009207 | $79,904.14 |
| 2020-07-08 | $0.0009256 | $0.0009467 | $0.0009244 | $0.0009431 | $3.63 | $81,443.22 |
| 2020-07-09 | $0.0009431 | $0.0009448 | $0.0006463 | $0.0008338 | $3.79 | $72,003.60 |
| 2020-07-10 | $0.0008339 | $0.0008363 | $0.0008238 | $0.0008354 | $0.1421 | $72,140.99 |
| 2020-07-11 | $0.0008354 | $0.0008392 | $0.0008276 | $0.0008317 | $1.54 | $71,829.51 |
| 2020-07-12 | $0.0008317 | $0.0008361 | $0.0007380 | $0.0007421 | $0.02384 | $64,096.25 |
| 2020-07-13 | $0.0007421 | $0.0007471 | $0.0005527 | $0.0005571 | $4.38 | $48,112.43 |
| 2020-07-14 | $0.0005538 | $0.0007444 | $0.0005495 | $0.0007390 | $2.12 | $63,825.78 |
| 2020-07-15 | $0.0007390 | $0.0007446 | $0.0007332 | $0.0007337 | $0 | $63,371.79 |
| 2020-07-16 | $0.0007337 | $0.0007337 | $0.0007337 | $0.0007337 | $0 | $63,374.34 |
| 2020-07-17 | $0.0007337 | $0.0007337 | $0.0007337 | $0.0007337 | $0 | $63,376.89 |
| 2020-07-18 | $0.0007337 | $0.0007337 | $0.0007337 | $0.0007337 | $0 | $63,379.05 |
| 2020-07-19 | $0.0007337 | $0.001642 | $0.0007314 | $0.001377 | $68.73 | $118,992 |
| 2020-07-20 | $0.001380 | $0.001390 | $0.001282 | $0.001372 | $0.3863 | $118,595 |
| 2020-07-21 | $0.001372 | $0.001403 | $0.001117 | $0.001124 | $0.6768 | $97,154.35 |
| 2020-07-22 | $0.001124 | $0.001240 | $0.001047 | $0.001048 | $0.7405 | $90,572.65 |
| 2020-07-23 | $0.001048 | $0.001353 | $0.001043 | $0.001246 | $2.64 | $107,660 |
| 2020-07-24 | $0.001246 | $0.001252 | $0.001137 | $0.001240 | $0.6323 | $107,136 |
| 2020-07-25 | $0.001240 | $0.001263 | $0.001239 | $0.001262 | $0 | $109,030 |
| 2020-07-26 | $0.001262 | $0.001262 | $0.001262 | $0.001262 | $0 | $109,032 |
| 2020-07-27 | $0.001262 | $0.001587 | $0.001262 | $0.001538 | $2.70 | $132,913 |
| 2020-07-28 | $0.001538 | $0.001570 | $0.001488 | $0.001537 | $0 | $132,855 |
| 2020-07-29 | $0.001537 | $0.001584 | $0.001523 | $0.001552 | $0.1872 | $134,156 |
| 2020-07-30 | $0.001554 | $0.001554 | $0.001528 | $0.001533 | $0 | $132,511 |
| 2020-07-31 | $0.001533 | $0.001533 | $0.001236 | $0.001245 | $7.36 | $107,639 |