Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02898 | $0.03073 | $0.02794 | $0.02861 | $13.90 | $883,122 |
| 2018-08-02 | $0.02862 | $0.03105 | $0.02862 | $0.03002 | $298.12 | $930,091 |
| 2018-08-03 | $0.03002 | $0.03622 | $0.02783 | $0.03563 | $76.14 | $1,107,620 |
| 2018-08-04 | $0.03568 | $0.03568 | $0.01746 | $0.01753 | $355.04 | $546,829 |
| 2018-08-05 | $0.01753 | $0.02824 | $0.01728 | $0.02807 | $51.86 | $878,645 |
| 2018-08-06 | $0.02810 | $0.02852 | $0.01538 | $0.02082 | $404.22 | $654,137 |
| 2018-08-07 | $0.02081 | $0.02163 | $0.01661 | $0.01895 | $130.44 | $597,323 |
| 2018-08-08 | $0.01897 | $0.02192 | $0.01807 | $0.02163 | $54.35 | $684,179 |
| 2018-08-09 | $0.02167 | $0.02186 | $0.01715 | $0.02127 | $41.09 | $675,377 |
| 2018-08-10 | $0.02125 | $0.02135 | $0.01711 | $0.01738 | $52.43 | $553,791 |
| 2018-08-11 | $0.01737 | $0.02152 | $0.01708 | $0.02103 | $11.99 | $672,126 |
| 2018-08-12 | $0.02096 | $0.02135 | $0.01650 | $0.01655 | $47.99 | $530,868 |
| 2018-08-13 | $0.01655 | $0.01679 | $0.01255 | $0.01273 | $299.28 | $409,693 |
| 2018-08-14 | $0.01272 | $0.01533 | $0.01204 | $0.01519 | $46.88 | $490,904 |
| 2018-08-15 | $0.01518 | $0.01811 | $0.01464 | $0.01634 | $89.71 | $529,789 |
| 2018-08-16 | $0.01631 | $0.01963 | $0.01621 | $0.01851 | $544.40 | $602,620 |
| 2018-08-17 | $0.01852 | $0.02477 | $0.01425 | $0.01911 | $380.27 | $624,277 |
| 2018-08-18 | $0.01915 | $0.01921 | $0.01537 | $0.01549 | $15.71 | $507,998 |
| 2018-08-19 | $0.01550 | $0.01791 | $0.01496 | $0.01767 | $96.46 | $581,508 |
| 2018-08-20 | $0.01764 | $0.01777 | $0.01260 | $0.01264 | $921.70 | $417,473 |
| 2018-08-21 | $0.01262 | $0.01484 | $0.01262 | $0.01310 | $52.88 | $434,024 |
| 2018-08-22 | $0.01310 | $0.01377 | $0.01045 | $0.01057 | $57.16 | $351,355 |
| 2018-08-23 | $0.01057 | $0.02458 | $0.01055 | $0.01980 | $13,065.60 | $660,663 |
| 2018-08-24 | $0.01982 | $0.02411 | $0.01078 | $0.01221 | $2,025.04 | $408,781 |
| 2018-08-25 | $0.01219 | $0.01472 | $0.01183 | $0.01221 | $350.21 | $410,296 |
| 2018-08-26 | $0.01224 | $0.01439 | $0.01194 | $0.01439 | $24.28 | $484,924 |
| 2018-08-27 | $0.01438 | $0.01590 | $0.01260 | $0.01347 | $76.96 | $455,699 |
| 2018-08-28 | $0.01333 | $0.01366 | $0.009284 | $0.01353 | $497.32 | $459,405 |
| 2018-08-29 | $0.01354 | $0.01354 | $0.007961 | $0.01197 | $171.78 | $407,724 |
| 2018-08-30 | $0.01198 | $0.01316 | $0.01176 | $0.01258 | $54.41 | $429,865 |
| 2018-08-31 | $0.01259 | $0.01349 | $0.01217 | $0.01346 | $310.28 | $461,740 |