Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.06829 | $0.07630 | $0.06437 | $0.07111 | $414.68 | $1,536,922 |
| 2018-05-02 | $0.07101 | $0.07483 | $0.06553 | $0.07006 | $185.58 | $1,514,257 |
| 2018-05-03 | $0.07007 | $0.07829 | $0.06657 | $0.07791 | $56.27 | $1,683,932 |
| 2018-05-04 | $0.07788 | $0.07876 | $0.07024 | $0.07451 | $171.45 | $1,610,256 |
| 2018-05-05 | $0.07447 | $0.07978 | $0.07191 | $0.07280 | $181.51 | $1,573,294 |
| 2018-05-06 | $0.07284 | $0.07569 | $0.06497 | $0.06552 | $101.83 | $1,416,025 |
| 2018-05-07 | $0.06557 | $0.07266 | $0.06345 | $0.07188 | $114.64 | $1,595,519 |
| 2018-05-08 | $0.07203 | $0.07380 | $0.06819 | $0.07356 | $167.52 | $1,632,797 |
| 2018-05-09 | $0.07345 | $0.07425 | $0.06292 | $0.07034 | $726.86 | $1,561,346 |
| 2018-05-10 | $0.07032 | $0.07336 | $0.06157 | $0.06163 | $251.32 | $1,367,978 |
| 2018-05-11 | $0.06170 | $0.06350 | $0.05480 | $0.05490 | $1,077.76 | $1,218,552 |
| 2018-05-12 | $0.05474 | $0.06309 | $0.05474 | $0.06157 | $202.57 | $1,366,691 |
| 2018-05-13 | $0.06155 | $0.06258 | $0.04996 | $0.05423 | $261.90 | $1,203,658 |
| 2018-05-14 | $0.05422 | $0.06147 | $0.05373 | $0.06030 | $367.27 | $1,338,593 |
| 2018-05-15 | $0.06020 | $0.06386 | $0.05801 | $0.05835 | $735.95 | $1,295,151 |
| 2018-05-16 | $0.05831 | $0.05897 | $0.04847 | $0.05049 | $410.26 | $1,120,769 |
| 2018-05-17 | $0.05052 | $0.05493 | $0.04974 | $0.05203 | $93.57 | $1,154,846 |
| 2018-05-18 | $0.05207 | $0.05409 | $0.04059 | $0.05389 | $285.89 | $1,196,235 |
| 2018-05-19 | $0.05388 | $0.05403 | $0.04361 | $0.04944 | $188.93 | $1,097,339 |
| 2018-05-20 | $0.04947 | $0.05156 | $0.03796 | $0.05099 | $585.95 | $1,131,903 |
| 2018-05-21 | $0.05106 | $0.05192 | $0.04568 | $0.05013 | $111.70 | $1,176,302 |
| 2018-05-22 | $0.05012 | $0.05016 | $0.03590 | $0.04853 | $685.27 | $1,143,273 |
| 2018-05-23 | $0.04848 | $0.05118 | $0.03895 | $0.05053 | $255.77 | $1,195,273 |
| 2018-05-24 | $0.05041 | $0.05289 | $0.04283 | $0.05252 | $284.88 | $1,247,059 |
| 2018-05-25 | $0.05262 | $0.05287 | $0.04090 | $0.04528 | $137.49 | $1,079,440 |
| 2018-05-26 | $0.04522 | $0.05061 | $0.04134 | $0.04895 | $133.65 | $1,171,522 |
| 2018-05-27 | $0.04897 | $0.04897 | $0.04016 | $0.04700 | $89.72 | $1,129,167 |
| 2018-05-28 | $0.04701 | $0.04743 | $0.03972 | $0.04329 | $37.39 | $1,044,217 |
| 2018-05-29 | $0.04328 | $0.06679 | $0.02600 | $0.04975 | $14,607.20 | $1,204,783 |
| 2018-05-30 | $0.04978 | $0.05036 | $0.02842 | $0.02931 | $1,909.48 | $712,602 |
| 2018-05-31 | $0.02931 | $0.03757 | $0.02917 | $0.03385 | $433.27 | $826,235 |