Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.0005506 | $0.0007290 | $0.0005504 | $0.0006402 | $84.91 | $56,347.77 |
| 2021-03-02 | $0.0006404 | $0.0007512 | $0.0006375 | $0.0007498 | $8.74 | $65,995.01 |
| 2021-03-03 | $0.0007499 | $0.0008089 | $0.0007483 | $0.0007633 | $0.7800 | $67,186.71 |
| 2021-03-04 | $0.0007633 | $0.0007633 | $0.0006368 | $0.0007284 | $0.6300 | $64,115.23 |
| 2021-03-05 | $0.0007284 | $0.0007295 | $0.0006780 | $0.0006802 | $0.01000 | $59,872.54 |
| 2021-03-06 | $0.0006801 | $0.0006873 | $0.0006114 | $0.0006311 | $0.1000 | $55,549.37 |
| 2021-03-07 | $0.0006310 | $0.0009249 | $0.0006242 | $0.0009221 | $10.11 | $81,165.11 |
| 2021-03-08 | $0.0009217 | $0.001035 | $0.0007443 | $0.0007837 | $0.06000 | $68,982.28 |
| 2021-03-09 | $0.0007837 | $0.0008113 | $0.0007797 | $0.0008112 | $0.05000 | $71,405.86 |
| 2021-03-10 | $0.0008114 | $0.0008474 | $0.0007760 | $0.0008289 | $0.07000 | $72,962.41 |
| 2021-03-11 | $0.0008289 | $0.0008598 | $0.0007912 | $0.0007914 | $0.02000 | $69,667.79 |
| 2021-03-12 | $0.0007919 | $0.0007946 | $0.0007587 | $0.0007855 | $0.08000 | $69,150.25 |
| 2021-03-13 | $0.0007855 | $0.0008081 | $0.0007421 | $0.0008023 | $4.89 | $70,626.07 |
| 2021-03-14 | $0.0008023 | $0.0008069 | $0.0007775 | $0.0007775 | $0 | $68,440.51 |
| 2021-03-15 | $0.0007769 | $0.0007959 | $0.0007246 | $0.0007268 | $0.1000 | $63,977.27 |
| 2021-03-16 | $0.0007268 | $0.0007555 | $0.0006962 | $0.0007553 | $0.1800 | $66,484.26 |
| 2021-03-17 | $0.0007555 | $0.0007603 | $0.0007034 | $0.0007591 | $0.01000 | $66,824.91 |
| 2021-03-18 | $0.0007597 | $0.0007660 | $0.0006422 | $0.0006422 | $0.2300 | $56,535.70 |
| 2021-03-19 | $0.0006421 | $0.0008275 | $0.0006288 | $0.0007875 | $10.18 | $69,325.12 |
| 2021-03-20 | $0.0007877 | $0.001734 | $0.0007532 | $0.001365 | $7.55 | $120,147 |
| 2021-03-21 | $0.001365 | $0.001434 | $0.001064 | $0.001093 | $23.75 | $96,198.65 |
| 2021-03-22 | $0.001093 | $0.001094 | $0.001026 | $0.001031 | $18.39 | $90,735.80 |
| 2021-03-23 | $0.001031 | $0.001049 | $0.0006791 | $0.0009255 | $0.04000 | $81,471.36 |
| 2021-03-24 | $0.0009251 | $0.0009844 | $0.0009097 | $0.0009182 | $7.80 | $80,830.00 |
| 2021-03-25 | $0.0009183 | $0.0009251 | $0.0007594 | $0.0008480 | $3.77 | $74,651.28 |
| 2021-03-26 | $0.0008480 | $0.0009042 | $0.0008459 | $0.0009040 | $4.52 | $79,574.47 |
| 2021-03-27 | $0.0009043 | $0.0009427 | $0.0008136 | $0.0008901 | $2.38 | $78,354.97 |
| 2021-03-28 | $0.0008900 | $0.0008993 | $0.0007060 | $0.0008785 | $12.17 | $77,329.82 |
| 2021-03-29 | $0.0008784 | $0.0008797 | $0.0007168 | $0.0007565 | $4.20 | $66,594.99 |
| 2021-03-30 | $0.0007565 | $0.01835 | $0.0007500 | $0.01826 | $0 | $1,607,824 |
| 2021-03-31 | $0.01826 | $0.01835 | $0.0008272 | $0.0009132 | $2.77 | $80,390.28 |