UNI COIN UNI
Xếp hạng #?
12:15:03 13/01/2021
UNI COIN (UNI)
Không theo dõi
Lịch sử giá UNI COIN (UNI) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $1.44 | $1.45 | $1.43 | $1.44 | $5,369.35 | $18,527,337 |
| 2019-11-02 | $1.44 | $1.45 | $1.43 | $1.44 | $7,411.64 | $18,539,813 |
| 2019-11-03 | $1.44 | $1.45 | $1.43 | $1.44 | $5,795.91 | $18,530,035 |
| 2019-11-04 | $1.44 | $1.44 | $1.42 | $1.44 | $5,238.76 | $18,535,044 |
| 2019-11-05 | $1.44 | $1.45 | $0.7022 | $1.43 | $2,945.25 | $18,522,583 |
| 2019-11-06 | $1.44 | $1.44 | $1.43 | $1.43 | $2,970.90 | $18,475,987 |
| 2019-11-07 | $1.43 | $1.44 | $1.42 | $1.43 | $938.32 | $18,433,124 |
| 2019-11-08 | $1.43 | $1.43 | $1.40 | $1.40 | $2,857.20 | $18,111,788 |
| 2019-11-09 | $1.40 | $1.41 | $1.35 | $1.35 | $3,659.43 | $17,432,343 |
| 2019-11-10 | $1.35 | $1.43 | $1.35 | $1.42 | $3,262.94 | $18,371,352 |
| 2019-11-11 | $1.42 | $1.44 | $0.7009 | $1.42 | $3,134.09 | $18,348,552 |
| 2019-11-12 | $1.42 | $1.67 | $1.20 | $1.66 | $6,831.19 | $21,454,757 |
| 2019-11-13 | $1.66 | $2.21 | $1.66 | $2.21 | $11,134.49 | $28,476,808 |
| 2019-11-14 | $2.21 | $3.37 | $2.20 | $3.35 | $13,905.90 | $43,253,473 |
| 2019-11-15 | $3.35 | $3.39 | $3.32 | $3.34 | $13,530.64 | $43,084,614 |
| 2019-11-16 | $3.34 | $3.37 | $3.34 | $3.35 | $5,416.10 | $43,307,681 |
| 2019-11-17 | $3.35 | $3.40 | $3.35 | $3.36 | $6,817.50 | $43,399,198 |
| 2019-11-18 | $3.36 | $3.40 | $0.7637 | $3.34 | $2,410.11 | $43,112,015 |
| 2019-11-19 | $3.34 | $3.38 | $0.7636 | $3.13 | $16,452.70 | $40,373,903 |
| 2019-11-20 | $3.13 | $3.16 | $3.11 | $3.12 | $7,053.11 | $40,226,686 |
| 2019-11-21 | $3.12 | $3.12 | $3.00 | $3.00 | $3,078.77 | $180,064,237 |
| 2019-11-22 | $3.00 | $3.07 | $2.97 | $3.01 | $5,903.59 | $180,498,331 |
| 2019-11-23 | $3.01 | $3.13 | $2.80 | $2.84 | $626.00 | $170,151,739 |
| 2019-11-24 | $2.84 | $2.85 | $2.83 | $2.83 | $0 | $169,948,366 |
| 2019-11-25 | $2.83 | $2.83 | $1.49 | $1.50 | $1,767.99 | $90,281,682 |
| 2019-11-26 | $1.50 | $2.97 | $0.7658 | $0.7711 | $2,750.93 | $46,271,735 |
| 2019-11-27 | $0.7709 | $2.52 | $0.7490 | $2.51 | $0 | $150,364,758 |
| 2019-11-28 | $2.51 | $2.51 | $2.51 | $2.51 | $0 | $150,363,756 |
| 2019-11-29 | $2.51 | $2.51 | $2.51 | $2.51 | $0 | $150,363,756 |
| 2019-11-30 | $2.51 | $2.51 | $2.51 | $2.51 | $0 | $150,363,756 |