Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.001149 | $0.001205 | $0.001149 | $0.001193 | $0.01188 | $104,255 |
| 2020-09-02 | $0.001193 | $0.001196 | $0.001126 | $0.001140 | $1.19 | $99,562.45 |
| 2020-09-03 | $0.001139 | $0.001143 | $0.001058 | $0.001058 | $0 | $92,426.04 |
| 2020-09-04 | $0.001058 | $0.001058 | $0.0009345 | $0.0009438 | $6.04 | $82,473.72 |
| 2020-09-05 | $0.0009436 | $0.0009508 | $0.0006942 | $0.0007117 | $1.71 | $62,193.34 |
| 2020-09-06 | $0.0007117 | $0.0007192 | $0.0007020 | $0.0007160 | $0 | $62,580.27 |
| 2020-09-07 | $0.0007160 | $0.0007160 | $0.0007160 | $0.0007160 | $0 | $62,585.74 |
| 2020-09-08 | $0.0007160 | $0.0007160 | $0.0007160 | $0.0007160 | $0 | $62,590.83 |
| 2020-09-09 | $0.0007160 | $0.0007160 | $0.0007160 | $0.0007160 | $0 | $62,596.31 |
| 2020-09-10 | $0.0007160 | $0.0007160 | $0.0007160 | $0.0007160 | $0 | $62,601.74 |
| 2020-09-11 | $0.0007160 | $0.001353 | $0.0007160 | $0.001352 | $48.05 | $118,228 |
| 2020-09-12 | $0.001352 | $0.001353 | $0.001133 | $0.001150 | $0.5099 | $100,535 |
| 2020-09-13 | $0.001150 | $0.001267 | $0.001053 | $0.001239 | $0.7535 | $108,391 |
| 2020-09-14 | $0.001240 | $0.001247 | $0.001233 | $0.001247 | $0 | $109,064 |
| 2020-09-15 | $0.001247 | $0.001247 | $0.001247 | $0.001247 | $0 | $109,074 |
| 2020-09-16 | $0.001247 | $0.001247 | $0.001194 | $0.001206 | $0.2412 | $105,507 |
| 2020-09-17 | $0.001206 | $0.003937 | $0.0005429 | $0.001422 | $884.84 | $124,442 |
| 2020-09-18 | $0.001422 | $0.001860 | $0.0009776 | $0.001312 | $1,950.83 | $114,774 |
| 2020-09-19 | $0.001203 | $0.001667 | $0.0009849 | $0.001442 | $1,791.28 | $126,134 |
| 2020-09-20 | $0.001442 | $0.001867 | $0.001304 | $0.001639 | $1,019.78 | $143,440 |
| 2020-09-21 | $0.001639 | $0.001647 | $0.001066 | $0.001149 | $619.38 | $100,583 |
| 2020-09-22 | $0.001149 | $0.001262 | $0.001048 | $0.001054 | $61.50 | $92,193.49 |
| 2020-09-23 | $0.001053 | $0.001054 | $0.0007139 | $0.0007172 | $58.40 | $62,761.63 |
| 2020-09-24 | $0.0007172 | $0.001925 | $0.0007162 | $0.001399 | $378.75 | $122,403 |
| 2020-09-25 | $0.001614 | $0.001721 | $0.001061 | $0.001497 | $358.21 | $130,994 |
| 2020-09-26 | $0.001497 | $0.001502 | $0.001280 | $0.001398 | $3.23 | $122,297 |
| 2020-09-27 | $0.001398 | $0.001404 | $0.0009605 | $0.001293 | $304.94 | $113,150 |
| 2020-09-28 | $0.001293 | $0.001423 | $0.001087 | $0.001392 | $53.55 | $121,846 |
| 2020-09-29 | $0.001392 | $0.001395 | $0.0009675 | $0.0009760 | $149.66 | $85,429.55 |
| 2020-09-30 | $0.0009760 | $0.001182 | $0.0009634 | $0.001078 | $75.49 | $94,411.76 |