UniBURST UNIBURST
Xếp hạng #?
09:58:36 03/02/2021
UniBURST (UNIBURST)
Không hoạt động
Lịch sử giá UniBURST (UNIBURST) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.07523 | $0.1502 | $0.07330 | $0.1452 | $1.31 | $145,200 |
| 2017-09-02 | $0.1454 | $0.1528 | $0.06952 | $0.07014 | $3.16 | $70,138.13 |
| 2017-09-03 | $0.07050 | $0.1031 | $0.06925 | $0.09667 | $14.02 | $96,670.70 |
| 2017-09-04 | $0.09659 | $0.2045 | $0.09238 | $0.1499 | $0.7495 | $149,902 |
| 2017-09-05 | $0.1469 | $0.1583 | $0.1315 | $0.1484 | $4.45 | $148,352 |
| 2017-09-06 | $0.1481 | $0.1639 | $0.1422 | $0.1560 | $4.68 | $156,043 |
| 2017-09-07 | $0.1565 | $0.1565 | $0.1374 | $0.1427 | $5.71 | $142,715 |
| 2017-09-08 | $0.1435 | $0.1561 | $0.06114 | $0.06507 | $4.03 | $65,074.43 |
| 2017-09-09 | $0.06494 | $0.1152 | $0.06191 | $0.1136 | $1.82 | $113,637 |
| 2017-09-10 | $0.1134 | $0.1539 | $0.09951 | $0.1512 | $4.69 | $151,185 |
| 2017-09-11 | $0.1523 | $0.1876 | $0.06359 | $0.06359 | $2.99 | $63,592.44 |
| 2017-09-12 | $0.06430 | $0.1184 | $0.06373 | $0.1093 | $4.59 | $109,268 |
| 2017-09-13 | $0.1095 | $0.1110 | $0.08242 | $0.08361 | $5.27 | $83,611.92 |
| 2017-09-14 | $0.08315 | $0.08585 | $0.06255 | $0.06255 | $8.19 | $62,553.24 |
| 2017-09-15 | $0.06235 | $0.09930 | $0.03929 | $0.05251 | $1.31 | $52,509.85 |
| 2017-09-16 | $0.05308 | $0.05958 | $0.05019 | $0.05252 | $0.5252 | $52,523.95 |
| 2017-09-17 | $0.05251 | $0.05528 | $0.04775 | $0.05334 | $12.91 | $53,343.65 |
| 2017-09-18 | $0.05331 | $0.05961 | $0.04645 | $0.04911 | $0.4911 | $49,109.75 |
| 2017-09-19 | $0.04912 | $0.05075 | $0.03707 | $0.03710 | $4.08 | $37,097.46 |
| 2017-09-20 | $0.03700 | $0.04289 | $0.02825 | $0.04192 | $1.68 | $41,922.96 |
| 2017-09-21 | $0.04197 | $0.04216 | $0.03419 | $0.03457 | $0.9679 | $34,568.37 |
| 2017-09-22 | $0.03461 | $0.03710 | $0.02236 | $0.02394 | $1.80 | $23,942.58 |
| 2017-09-23 | $0.02392 | $0.07339 | $0.02319 | $0.07261 | $47.85 | $72,608.03 |
| 2017-09-24 | $0.07270 | $0.09547 | $0.01391 | $0.03912 | $0.6650 | $39,120.06 |
| 2017-09-25 | $0.03903 | $0.04229 | $0.02311 | $0.04140 | $39.95 | $41,395.16 |
| 2017-09-26 | $0.04140 | $0.05770 | $0.02410 | $0.02581 | $1.81 | $25,807.17 |
| 2017-09-27 | $0.02582 | $0.04473 | $0.02565 | $0.04412 | $30.35 | $44,115.46 |
| 2017-09-28 | $0.04404 | $0.06359 | $0.01569 | $0.06133 | $0.06133 | $61,327.34 |
| 2017-09-29 | $0.06129 | $0.06146 | $0.03360 | $0.03637 | $9.27 | $36,366.76 |
| 2017-09-30 | $0.03619 | $0.03923 | $0.03511 | $0.03637 | $3.27 | $36,369.36 |