Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01345 | $0.01352 | $0.01266 | $0.01294 | $13.93 | $445,179 |
| 2018-09-02 | $0.01294 | $0.01321 | $0.01270 | $0.01276 | $101.16 | $440,515 |
| 2018-09-03 | $0.01275 | $0.01387 | $0.01260 | $0.01374 | $97.26 | $475,924 |
| 2018-09-04 | $0.01374 | $0.01464 | $0.01162 | $0.01258 | $229.33 | $437,173 |
| 2018-09-05 | $0.01259 | $0.01314 | $0.01173 | $0.01173 | $14.17 | $409,314 |
| 2018-09-06 | $0.01175 | $0.01302 | $0.01109 | $0.01302 | $13.57 | $455,747 |
| 2018-09-07 | $0.01300 | $0.01308 | $0.01276 | $0.01290 | $13.45 | $453,167 |
| 2018-09-08 | $0.01291 | $0.01305 | $0.01289 | $0.01301 | $13.57 | $457,835 |
| 2018-09-10 | $0.01176 | $0.01176 | $0.01167 | $0.01174 | $147.27 | $416,825 |
| 2018-09-11 | $0.01176 | $0.01246 | $0.01060 | $0.01240 | $30.21 | $441,663 |
| 2018-09-12 | $0.01240 | $0.01243 | $0.01228 | $0.01243 | $6.34 | $443,745 |
| 2018-09-13 | $0.01170 | $0.01172 | $0.01159 | $0.01170 | $1.17 | $419,401 |
| 2018-09-14 | $0.01169 | $0.01185 | $0.01118 | $0.01124 | $1.58 | $404,539 |
| 2018-09-15 | $0.01123 | $0.01131 | $0.01116 | $0.01122 | $8.66 | $405,026 |
| 2018-09-16 | $0.01125 | $0.01128 | $0.01105 | $0.01117 | $1.57 | $404,680 |
| 2018-09-17 | $0.01120 | $0.01125 | $0.01065 | $0.01071 | $0.7072 | $389,450 |
| 2018-09-18 | $0.01072 | $0.01277 | $0.01067 | $0.01073 | $115.08 | $391,307 |
| 2018-09-19 | $0.01074 | $0.01251 | $0.009006 | $0.009006 | $72.56 | $329,545 |
| 2018-09-20 | $0.009010 | $0.1120 | $0.009007 | $0.1052 | $106.93 | $3,863,679 |
| 2018-09-21 | $0.1201 | $0.1202 | $0.01235 | $0.01237 | $100.79 | $455,835 |
| 2018-09-22 | $0.01238 | $0.01672 | $0.01137 | $0.01140 | $45.70 | $421,226 |
| 2018-09-23 | $0.01140 | $0.01237 | $0.01134 | $0.01168 | $7.96 | $433,005 |
| 2018-09-24 | $0.01168 | $0.01180 | $0.01153 | $0.01167 | $44.08 | $434,044 |
| 2018-09-25 | $0.01165 | $0.02021 | $0.01073 | $0.01954 | $12.32 | $729,442 |
| 2018-09-26 | $0.01951 | $0.02065 | $0.01564 | $0.01569 | $26.72 | $587,694 |
| 2018-09-27 | $0.01571 | $0.03728 | $0.01262 | $0.03720 | $7.15 | $1,397,995 |
| 2018-09-28 | $0.03721 | $0.03741 | $0.01207 | $0.01346 | $5.36 | $507,679 |
| 2018-09-29 | $0.01346 | $0.01505 | $0.01225 | $0.01497 | $89.74 | $566,136 |
| 2018-09-30 | $0.01496 | $0.01922 | $0.01442 | $0.01918 | $9.93 | $727,787 |