Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.001102 | $0.001241 | $0.001090 | $0.001097 | $0.02215 | $96,318.96 |
| 2020-11-02 | $0.001099 | $0.001237 | $0.001092 | $0.001220 | $1.89 | $107,150 |
| 2020-11-03 | $0.001219 | $0.001239 | $0.001093 | $0.001113 | $0.02137 | $97,748.23 |
| 2020-11-04 | $0.001116 | $0.001248 | $0.001086 | $0.001131 | $51.55 | $99,286.32 |
| 2020-11-05 | $0.001131 | $0.001373 | $0.001128 | $0.001246 | $0.2062 | $109,453 |
| 2020-11-06 | $0.001246 | $0.001272 | $0.001218 | $0.001244 | $0.4989 | $109,264 |
| 2020-11-07 | $0.001245 | $0.001402 | $0.001154 | $0.001188 | $0.003707 | $104,323 |
| 2020-11-08 | $0.001187 | $0.001396 | $0.001180 | $0.001394 | $2.97 | $122,401 |
| 2020-11-09 | $0.001393 | $0.001401 | $0.001200 | $0.001380 | $2.64 | $121,195 |
| 2020-11-10 | $0.001380 | $0.001380 | $0.001210 | $0.001223 | $2.25 | $107,428 |
| 2020-11-11 | $0.001223 | $0.001273 | $0.001098 | $0.001099 | $13.67 | $96,486.58 |
| 2020-11-12 | $0.001099 | $0.001304 | $0.001087 | $0.001303 | $9.09 | $114,402 |
| 2020-11-13 | $0.001302 | $0.001317 | $0.001119 | $0.001142 | $2.34 | $100,291 |
| 2020-11-14 | $0.001142 | $0.001288 | $0.0009688 | $0.001125 | $29.09 | $98,843.06 |
| 2020-11-15 | $0.001125 | $0.001290 | $0.001111 | $0.001277 | $0.001429 | $112,170 |
| 2020-11-16 | $0.001276 | $0.001345 | $0.001270 | $0.001338 | $0 | $117,504 |
| 2020-11-17 | $0.001335 | $0.001365 | $0.0009945 | $0.001060 | $0.09102 | $93,121.82 |
| 2020-11-18 | $0.001059 | $0.001104 | $0.001041 | $0.001069 | $1.38 | $93,888.66 |
| 2020-11-19 | $0.001068 | $0.001087 | $0.001043 | $0.001068 | $0.05233 | $93,814.63 |
| 2020-11-20 | $0.001069 | $0.001494 | $0.001066 | $0.001117 | $72.95 | $98,179.22 |
| 2020-11-21 | $0.001117 | $0.001136 | $0.0009252 | $0.001118 | $0.1067 | $98,257.75 |
| 2020-11-22 | $0.001119 | $0.001121 | $0.0008836 | $0.0009197 | $0.003679 | $80,806.49 |
| 2020-11-23 | $0.0009186 | $0.001295 | $0.0009000 | $0.001285 | $1.94 | $112,879 |
| 2020-11-24 | $0.001286 | $0.001354 | $0.001131 | $0.001147 | $0.1106 | $100,750 |
| 2020-11-25 | $0.001146 | $0.001163 | $0.001115 | $0.001124 | $1.07 | $98,772.26 |
| 2020-11-26 | $0.001124 | $0.001132 | $0.0009811 | $0.001027 | $0 | $90,278.35 |
| 2020-11-27 | $0.001029 | $0.001169 | $0.0008509 | $0.0008589 | $4.92 | $75,470.83 |
| 2020-11-28 | $0.0008588 | $0.0008927 | $0.0008455 | $0.0008859 | $0.08946 | $77,847.16 |
| 2020-11-29 | $0.0008859 | $0.0009142 | $0.0008780 | $0.0009089 | $0 | $79,869.64 |
| 2020-11-30 | $0.0009089 | $0.001228 | $0.0009089 | $0.001207 | $0.8089 | $106,071 |