UNI COIN UNI
Xếp hạng #?
12:15:03 13/01/2021
UNI COIN (UNI)
Không theo dõi
Lịch sử giá UNI COIN (UNI) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $2.51 | $2.51 | $2.51 | $2.51 | $0 | $150,363,756 |
| 2019-12-02 | $2.51 | $2.51 | $2.19 | $2.20 | $33,722.42 | $132,225,891 |
| 2019-12-03 | $2.20 | $2.93 | $2.18 | $2.88 | $30,471.74 | $172,752,770 |
| 2019-12-04 | $2.88 | $3.36 | $2.85 | $3.34 | $27,490.98 | $200,540,379 |
| 2019-12-05 | $3.34 | $3.52 | $3.31 | $3.36 | $37,672.86 | $201,870,143 |
| 2019-12-06 | $3.36 | $3.40 | $3.34 | $3.39 | $7,134.95 | $203,205,322 |
| 2019-12-07 | $3.39 | $3.40 | $1.50 | $3.40 | $44,812.65 | $203,731,109 |
| 2019-12-08 | $3.40 | $3.41 | $3.37 | $3.39 | $24,212.64 | $203,168,906 |
| 2019-12-09 | $3.39 | $3.39 | $3.34 | $3.36 | $15,266.64 | $201,389,927 |
| 2019-12-10 | $3.35 | $3.37 | $0.8120 | $3.20 | $0 | $192,134,678 |
| 2019-12-11 | $3.20 | $3.20 | $3.20 | $3.20 | $0 | $192,134,678 |
| 2019-12-12 | $3.20 | $3.20 | $3.20 | $3.20 | $0 | $192,133,078 |
| 2019-12-13 | $3.20 | $3.21 | $0.8135 | $0.8163 | $6,425.81 | $48,983,733 |
| 2019-12-14 | $0.8162 | $3.02 | $0.8085 | $3.01 | $0 | $180,796,054 |
| 2019-12-15 | $3.01 | $3.01 | $3.01 | $3.01 | $0 | $180,796,054 |
| 2019-12-16 | $3.01 | $3.01 | $2.70 | $2.71 | $14,761.93 | $162,654,123 |
| 2019-12-17 | $2.71 | $2.75 | $2.68 | $2.70 | $25,269.54 | $161,838,559 |
| 2019-12-18 | $2.70 | $2.70 | $2.48 | $2.61 | $15,923.83 | $156,716,543 |
| 2019-12-19 | $2.61 | $2.65 | $0.8197 | $0.8288 | $2,219.55 | $49,737,422 |
| 2019-12-20 | $0.8288 | $2.58 | $0.8276 | $2.51 | $8,126.22 | $150,902,981 |
| 2019-12-21 | $2.51 | $2.53 | $0.8393 | $0.8417 | $455.31 | $50,508,141 |
| 2019-12-22 | $0.8417 | $1.61 | $0.8359 | $1.61 | $12,561.67 | $96,365,959 |
| 2019-12-23 | $1.61 | $2.31 | $0.8217 | $1.00 | $1,016.66 | $60,169,213 |
| 2019-12-24 | $1.00 | $2.00 | $0.9990 | $1.01 | $10,506.67 | $60,564,903 |
| 2019-12-25 | $1.01 | $2.12 | $0.8415 | $2.01 | $2,325.45 | $120,591,636 |
| 2019-12-26 | $2.01 | $2.02 | $1.79 | $1.81 | $3,835.45 | $108,434,617 |
| 2019-12-27 | $1.81 | $1.81 | $1.75 | $1.76 | $7,070.65 | $105,586,835 |
| 2019-12-28 | $1.76 | $2.02 | $0.9035 | $2.01 | $0 | $120,462,955 |
| 2019-12-29 | $2.01 | $2.01 | $2.01 | $2.01 | $0 | $120,462,955 |
| 2019-12-30 | $2.01 | $2.01 | $1.60 | $1.61 | $6,109.14 | $96,554,393 |
| 2019-12-31 | $1.61 | $1.70 | $0.9017 | $1.61 | $0 | $96,360,935 |