Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.05821 | $0.05904 | $0.04973 | $0.05315 | $408.82 | $1,008,989 |
| 2018-04-02 | $0.05341 | $0.05847 | $0.05307 | $0.05497 | $73.33 | $1,043,413 |
| 2018-04-03 | $0.05500 | $0.05987 | $0.05483 | $0.05935 | $192.53 | $1,126,553 |
| 2018-04-04 | $0.05930 | $0.05930 | $0.05207 | $0.05255 | $192.08 | $997,486 |
| 2018-04-05 | $0.05257 | $0.05449 | $0.05089 | $0.05435 | $82.89 | $1,031,769 |
| 2018-04-06 | $0.05408 | $0.05464 | $0.04631 | $0.05234 | $285.74 | $993,535 |
| 2018-04-07 | $0.05240 | $0.05553 | $0.04960 | $0.05008 | $11.45 | $950,662 |
| 2018-04-08 | $0.05013 | $0.05527 | $0.05013 | $0.05169 | $108.22 | $1,030,141 |
| 2018-04-09 | $0.05178 | $0.05634 | $0.04811 | $0.04850 | $214.52 | $966,553 |
| 2018-04-10 | $0.04854 | $0.05143 | $0.04742 | $0.04791 | $25.17 | $962,059 |
| 2018-04-11 | $0.04795 | $0.04916 | $0.04778 | $0.04916 | $89.55 | $987,218 |
| 2018-04-12 | $0.04904 | $0.05392 | $0.04621 | $0.05174 | $168.16 | $1,045,000 |
| 2018-04-13 | $0.05181 | $0.06259 | $0.05136 | $0.05201 | $813.89 | $1,052,937 |
| 2018-04-14 | $0.05201 | $0.05880 | $0.05183 | $0.05795 | $19.02 | $1,173,190 |
| 2018-04-15 | $0.05801 | $0.06747 | $0.05646 | $0.05878 | $411.10 | $1,189,970 |
| 2018-04-16 | $0.05875 | $0.06531 | $0.05660 | $0.05713 | $30.96 | $1,156,651 |
| 2018-04-17 | $0.05716 | $0.06067 | $0.05514 | $0.05790 | $189.67 | $1,172,318 |
| 2018-04-18 | $0.05796 | $0.05959 | $0.05493 | $0.05931 | $63.53 | $1,200,804 |
| 2018-04-19 | $0.05935 | $0.06176 | $0.05747 | $0.06123 | $159.95 | $1,239,696 |
| 2018-04-20 | $0.06127 | $0.07354 | $0.06094 | $0.07286 | $189.47 | $1,475,099 |
| 2018-04-21 | $0.07288 | $0.07288 | $0.06471 | $0.07273 | $321.99 | $1,472,442 |
| 2018-04-22 | $0.07273 | $0.07273 | $0.05979 | $0.06010 | $431.37 | $1,216,715 |
| 2018-04-23 | $0.05998 | $0.07145 | $0.05869 | $0.07125 | $359.08 | $1,442,446 |
| 2018-04-24 | $0.07131 | $0.07696 | $0.07127 | $0.07696 | $183.91 | $1,558,131 |
| 2018-04-25 | $0.07644 | $0.07644 | $0.06255 | $0.06470 | $234.93 | $1,309,991 |
| 2018-04-26 | $0.06524 | $0.07542 | $0.06365 | $0.07409 | $208.32 | $1,577,838 |
| 2018-04-27 | $0.07419 | $0.07419 | $0.05395 | $0.05395 | $210.20 | $1,148,876 |
| 2018-04-28 | $0.05376 | $0.05685 | $0.05362 | $0.05647 | $220.03 | $1,208,044 |
| 2018-04-29 | $0.06992 | $0.06992 | $0.06309 | $0.06414 | $107.31 | $1,372,151 |
| 2018-04-30 | $0.06412 | $0.07782 | $0.06326 | $0.06823 | $662.20 | $1,474,632 |