Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.03388 | $0.03568 | $0.03189 | $0.03321 | $77.19 | $813,807 |
| 2018-06-02 | $0.03320 | $0.04124 | $0.03262 | $0.03448 | $209.78 | $848,217 |
| 2018-06-03 | $0.03449 | $0.03930 | $0.03436 | $0.03914 | $59.64 | $966,355 |
| 2018-06-04 | $0.03916 | $0.03946 | $0.03093 | $0.03194 | $361.14 | $791,882 |
| 2018-06-05 | $0.03196 | $0.03440 | $0.03013 | $0.03065 | $292.25 | $762,757 |
| 2018-06-06 | $0.03064 | $0.04145 | $0.03040 | $0.03581 | $121.29 | $894,779 |
| 2018-06-07 | $0.03585 | $0.03993 | $0.03341 | $0.03993 | $61.84 | $1,001,367 |
| 2018-06-08 | $0.03996 | $0.04785 | $0.03648 | $0.03892 | $122.33 | $979,795 |
| 2018-06-09 | $0.03890 | $0.03919 | $0.03393 | $0.03803 | $56.96 | $961,304 |
| 2018-06-10 | $0.03891 | $0.03891 | $0.03056 | $0.03187 | $80.67 | $808,557 |
| 2018-06-11 | $0.03191 | $0.03211 | $0.03026 | $0.03115 | $120.81 | $793,294 |
| 2018-06-12 | $0.03113 | $0.03262 | $0.02628 | $0.03093 | $184.01 | $790,779 |
| 2018-06-13 | $0.03101 | $0.03124 | $0.02686 | $0.02737 | $72.75 | $702,563 |
| 2018-06-14 | $0.02736 | $0.03185 | $0.02730 | $0.03168 | $64.37 | $816,280 |
| 2018-06-15 | $0.03162 | $0.03166 | $0.03085 | $0.03094 | $0.8401 | $800,182 |
| 2018-06-16 | $0.03078 | $0.03107 | $0.02767 | $0.02839 | $135.13 | $736,990 |
| 2018-06-17 | $0.02846 | $0.03070 | $0.02798 | $0.02808 | $70.39 | $731,633 |
| 2018-06-18 | $0.02798 | $0.03098 | $0.02775 | $0.03084 | $393.38 | $806,707 |
| 2018-06-19 | $0.03082 | $0.03114 | $0.02903 | $0.02916 | $73.01 | $765,816 |
| 2018-06-20 | $0.02918 | $0.02933 | $0.02845 | $0.02916 | $79.25 | $768,877 |
| 2018-06-21 | $0.02917 | $0.03265 | $0.02702 | $0.03247 | $903.58 | $859,300 |
| 2018-06-22 | $0.03243 | $0.03249 | $0.02568 | $0.02614 | $39.50 | $694,430 |
| 2018-06-23 | $0.02614 | $0.02695 | $0.02610 | $0.02664 | $14.59 | $710,420 |
| 2018-06-24 | $0.02664 | $0.02841 | $0.02513 | $0.02527 | $5.52 | $676,350 |
| 2018-06-25 | $0.02522 | $0.02842 | $0.02479 | $0.02812 | $100.54 | $755,546 |
| 2018-06-26 | $0.02812 | $0.02823 | $0.02479 | $0.02482 | $56.34 | $669,429 |
| 2018-06-27 | $0.02481 | $0.02662 | $0.02442 | $0.02508 | $236.37 | $678,926 |
| 2018-06-28 | $0.02509 | $0.02641 | $0.02385 | $0.02399 | $29.46 | $651,784 |
| 2018-06-29 | $0.02400 | $0.02654 | $0.02373 | $0.02609 | $18.65 | $711,553 |
| 2018-06-30 | $0.02612 | $0.02781 | $0.02553 | $0.02771 | $192.32 | $758,851 |