UNI COIN UNI
Xếp hạng #?
12:15:03 13/01/2021
UNI COIN (UNI)
Không theo dõi
Lịch sử giá UNI COIN (UNI) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $1.06 | $1.06 | $1.06 | $1.06 | $0 | $13,617,178 |
| 2019-10-02 | $1.06 | $1.06 | $1.06 | $1.06 | $0 | $13,622,984 |
| 2019-10-03 | $1.06 | $1.06 | $1.06 | $1.06 | $0 | $13,622,984 |
| 2019-10-04 | $1.06 | $1.06 | $0.6018 | $0.6052 | $503.61 | $7,811,098 |
| 2019-10-05 | $0.6052 | $1.05 | $0.6022 | $1.00 | $4,048.14 | $12,931,722 |
| 2019-10-06 | $1.00 | $1.01 | $0.7056 | $1.01 | $0 | $13,017,324 |
| 2019-10-07 | $1.01 | $1.01 | $0.8967 | $0.9073 | $1,013.93 | $11,710,879 |
| 2019-10-08 | $0.9071 | $0.9983 | $0.9023 | $0.9955 | $60.45 | $12,849,094 |
| 2019-10-09 | $0.9956 | $0.9970 | $0.7551 | $0.9849 | $184.85 | $12,712,106 |
| 2019-10-10 | $0.9843 | $0.9872 | $0.8983 | $0.9030 | $19,617.16 | $11,654,750 |
| 2019-10-11 | $0.9026 | $0.9997 | $0.6174 | $0.9199 | $0 | $11,873,132 |
| 2019-10-12 | $0.9199 | $0.9199 | $0.6804 | $0.6830 | $1,226.09 | $8,815,604 |
| 2019-10-13 | $0.6830 | $0.8689 | $0.6813 | $0.8591 | $242.59 | $11,089,440 |
| 2019-10-14 | $0.8591 | $0.8616 | $0.8492 | $0.8580 | $308.02 | $11,074,457 |
| 2019-10-15 | $0.8578 | $0.8671 | $0.8536 | $0.8578 | $0 | $11,071,499 |
| 2019-10-16 | $0.8578 | $0.8621 | $0.8525 | $0.8579 | $1,217.36 | $11,073,954 |
| 2019-10-17 | $0.8579 | $0.8603 | $0.8541 | $0.8581 | $12,649.63 | $11,076,532 |
| 2019-10-18 | $0.8587 | $1.42 | $0.8586 | $1.40 | $15,378.09 | $18,115,999 |
| 2019-10-19 | $1.40 | $1.41 | $1.38 | $1.41 | $6,980.23 | $18,181,100 |
| 2019-10-20 | $1.41 | $1.41 | $1.36 | $1.39 | $3,767.91 | $17,968,278 |
| 2019-10-21 | $1.39 | $1.41 | $1.38 | $1.40 | $3,818.88 | $18,132,653 |
| 2019-10-22 | $1.40 | $1.41 | $1.40 | $1.41 | $3,245.29 | $18,141,276 |
| 2019-10-23 | $1.40 | $1.45 | $1.39 | $1.39 | $2,665.34 | $18,004,100 |
| 2019-10-24 | $1.39 | $1.41 | $1.39 | $1.41 | $986.25 | $18,236,917 |
| 2019-10-25 | $1.41 | $1.44 | $1.39 | $1.43 | $3,034.60 | $18,426,380 |
| 2019-10-26 | $1.43 | $1.45 | $1.38 | $1.43 | $1,852.94 | $18,481,877 |
| 2019-10-27 | $1.43 | $1.45 | $1.40 | $1.44 | $1,403.99 | $18,531,438 |
| 2019-10-28 | $1.44 | $1.45 | $1.40 | $1.43 | $2,610.73 | $18,500,429 |
| 2019-10-29 | $1.43 | $1.45 | $1.42 | $1.43 | $4,448.02 | $18,492,827 |
| 2019-10-30 | $1.43 | $1.44 | $1.43 | $1.44 | $3,227.72 | $18,557,509 |
| 2019-10-31 | $1.44 | $1.48 | $1.43 | $1.44 | $4,346.24 | $18,565,411 |