Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.09273 | $0.1182 | $0.09201 | $0.1068 | $191.92 | $1,782,838 |
| 2018-03-02 | $0.1066 | $0.1083 | $0.09027 | $0.09874 | $233.04 | $1,684,127 |
| 2018-03-03 | $0.09855 | $0.1261 | $0.08732 | $0.1167 | $1,195.04 | $1,991,033 |
| 2018-03-04 | $0.1165 | $0.1166 | $0.09280 | $0.09325 | $138.98 | $1,590,524 |
| 2018-03-05 | $0.09318 | $0.1313 | $0.09217 | $0.1009 | $6.83 | $1,720,474 |
| 2018-03-06 | $0.1006 | $0.1006 | $0.08737 | $0.09429 | $118.67 | $1,633,081 |
| 2018-03-07 | $0.1079 | $0.1086 | $0.07182 | $0.07211 | $259.67 | $1,249,002 |
| 2018-03-08 | $0.07201 | $0.08230 | $0.06126 | $0.07276 | $235.52 | $1,260,262 |
| 2018-03-09 | $0.07230 | $0.08767 | $0.05934 | $0.08720 | $551.78 | $1,510,333 |
| 2018-03-10 | $0.08724 | $0.09364 | $0.07243 | $0.08629 | $225.08 | $1,494,608 |
| 2018-03-11 | $0.08600 | $0.09586 | $0.07326 | $0.09438 | $437.40 | $1,634,685 |
| 2018-03-12 | $0.09408 | $0.1002 | $0.08909 | $0.09240 | $954.10 | $1,643,160 |
| 2018-03-13 | $0.09187 | $0.1110 | $0.09058 | $0.1046 | $530.36 | $1,859,988 |
| 2018-03-14 | $0.1046 | $0.1070 | $0.07216 | $0.07350 | $321.00 | $1,306,963 |
| 2018-03-15 | $0.07347 | $0.09899 | $0.07220 | $0.09056 | $264.76 | $1,610,350 |
| 2018-03-16 | $0.09051 | $0.09051 | $0.05811 | $0.08053 | $424.78 | $1,432,072 |
| 2018-03-17 | $0.08067 | $0.08908 | $0.06982 | $0.07127 | $40.37 | $1,267,316 |
| 2018-03-18 | $0.07110 | $0.08726 | $0.06340 | $0.08636 | $27.12 | $1,535,709 |
| 2018-03-19 | $0.08600 | $0.08864 | $0.06167 | $0.08403 | $341.86 | $1,543,932 |
| 2018-03-20 | $0.08497 | $0.08541 | $0.06698 | $0.06712 | $53.34 | $1,233,195 |
| 2018-03-21 | $0.06724 | $0.08975 | $0.06714 | $0.07406 | $118.64 | $1,360,710 |
| 2018-03-22 | $0.07392 | $0.07538 | $0.06741 | $0.06883 | $23.93 | $1,279,571 |
| 2018-03-23 | $0.06883 | $0.08084 | $0.06613 | $0.07686 | $42.73 | $1,428,938 |
| 2018-03-24 | $0.07798 | $0.08058 | $0.06933 | $0.06994 | $65.58 | $1,300,193 |
| 2018-03-25 | $0.06898 | $0.07139 | $0.06576 | $0.06860 | $120.89 | $1,290,010 |
| 2018-03-26 | $0.07005 | $0.07289 | $0.06315 | $0.07249 | $75.02 | $1,370,092 |
| 2018-03-27 | $0.07238 | $0.07267 | $0.06774 | $0.06783 | $17.70 | $1,287,541 |
| 2018-03-28 | $0.06781 | $0.06992 | $0.05764 | $0.06560 | $584.28 | $1,245,228 |
| 2018-03-29 | $0.06567 | $0.06578 | $0.05861 | $0.06036 | $150.66 | $1,145,841 |
| 2018-03-30 | $0.06021 | $0.06068 | $0.04933 | $0.05729 | $108.91 | $1,087,471 |
| 2018-03-31 | $0.05730 | $0.06163 | $0.05110 | $0.05821 | $294.45 | $1,105,036 |