Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.0009818 | $0.001003 | $0.0009699 | $0.001000 | $0.9900 | $88,062.21 |
| 2021-05-02 | $0.001000 | $0.001002 | $0.0006067 | $0.0006342 | $0.4100 | $55,824.81 |
| 2021-05-03 | $0.0006343 | $0.0009787 | $0.0006338 | $0.0009603 | $0.09000 | $84,537.53 |
| 2021-05-04 | $0.0009610 | $0.0009860 | $0.0008936 | $0.0008951 | $0.7100 | $78,795.91 |
| 2021-05-05 | $0.0008960 | $0.01795 | $0.0008899 | $0.0009995 | $0.1100 | $87,987.74 |
| 2021-05-06 | $0.0009992 | $0.001001 | $0.0009304 | $0.0009468 | $0.5900 | $83,347.92 |
| 2021-05-07 | $0.0009475 | $0.01817 | $0.0009294 | $0.01778 | $0 | $1,564,910 |
| 2021-05-08 | $0.01778 | $0.01843 | $0.01766 | $0.01822 | $0 | $1,603,694 |
| 2021-05-09 | $0.01823 | $0.01836 | $0.01751 | $0.01805 | $0 | $1,588,739 |
| 2021-05-10 | $0.01805 | $0.01845 | $0.01676 | $0.01731 | $0 | $1,523,417 |
| 2021-05-11 | $0.01732 | $0.01748 | $0.0009254 | $0.001418 | $0.6000 | $124,813 |
| 2021-05-12 | $0.001418 | $0.01697 | $0.001342 | $0.01547 | $0 | $1,362,182 |
| 2021-05-13 | $0.01524 | $0.01591 | $0.01456 | $0.01542 | $0 | $1,357,074 |
| 2021-05-14 | $0.01541 | $0.01595 | $0.01515 | $0.01546 | $0 | $1,361,015 |
| 2021-05-15 | $0.01546 | $0.01570 | $0.0007606 | $0.0007627 | $0.08000 | $67,140.28 |
| 2021-05-16 | $0.0007622 | $0.001203 | $0.0007600 | $0.001125 | $0.1200 | $99,015.38 |
| 2021-05-17 | $0.001124 | $0.01418 | $0.001023 | $0.001266 | $17.18 | $111,483 |
| 2021-05-18 | $0.001271 | $0.001338 | $0.0009194 | $0.0009330 | $0.1000 | $82,129.26 |
| 2021-05-19 | $0.0009311 | $0.001162 | $0.0006658 | $0.001078 | $0.01000 | $94,853.84 |
| 2021-05-20 | $0.001073 | $0.001428 | $0.001016 | $0.001406 | $4.35 | $123,763 |
| 2021-05-21 | $0.001411 | $0.001459 | $0.001160 | $0.001287 | $0.02000 | $113,268 |
| 2021-05-22 | $0.001287 | $0.01204 | $0.0008374 | $0.0008441 | $0.3500 | $74,304.35 |
| 2021-05-23 | $0.0008446 | $0.001750 | $0.0007657 | $0.001741 | $26.01 | $153,279 |
| 2021-05-24 | $0.001739 | $0.002032 | $0.001166 | $0.001971 | $22.77 | $173,537 |
| 2021-05-25 | $0.001974 | $0.002082 | $0.001866 | $0.002061 | $0.01000 | $181,440 |
| 2021-05-26 | $0.002066 | $0.002224 | $0.001373 | $0.002170 | $0.02000 | $191,067 |
| 2021-05-27 | $0.002169 | $0.002488 | $0.001723 | $0.001730 | $13.74 | $152,247 |
| 2021-05-28 | $0.001730 | $0.002459 | $0.001681 | $0.001787 | $2.51 | $157,293 |
| 2021-05-29 | $0.001788 | $0.002321 | $0.001752 | $0.002283 | $1.50 | $200,929 |
| 2021-05-30 | $0.002285 | $0.01123 | $0.001802 | $0.001808 | $0.01000 | $159,155 |
| 2021-05-31 | $0.001809 | $0.01146 | $0.001464 | $0.001493 | $3.34 | $131,393 |