Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01912 | $0.01947 | $0.01036 | $0.01041 | $147.88 | $396,331 |
| 2018-10-02 | $0.01038 | $0.01851 | $0.01036 | $0.01251 | $45.45 | $477,917 |
| 2018-10-03 | $0.01252 | $0.01479 | $0.01237 | $0.01453 | $67.41 | $556,999 |
| 2018-10-04 | $0.01455 | $0.02390 | $0.01060 | $0.01106 | $88.65 | $425,079 |
| 2018-10-05 | $0.01109 | $0.01128 | $0.01103 | $0.01124 | $23.87 | $433,312 |
| 2018-10-06 | $0.01127 | $0.01622 | $0.01111 | $0.01544 | $13.44 | $596,632 |
| 2018-10-07 | $0.01549 | $0.01552 | $0.01108 | $0.01115 | $12.97 | $432,250 |
| 2018-10-08 | $0.01120 | $0.01936 | $0.01114 | $0.01922 | $7.55 | $746,958 |
| 2018-10-09 | $0.01928 | $0.01962 | $0.01098 | $0.01106 | $21.49 | $431,457 |
| 2018-10-10 | $0.01102 | $0.01333 | $0.01074 | $0.01093 | $112.95 | $427,837 |
| 2018-10-11 | $0.01089 | $0.01090 | $0.009628 | $0.009722 | $98.36 | $381,520 |
| 2018-10-12 | $0.01068 | $0.01660 | $0.01058 | $0.01060 | $20.94 | $417,966 |
| 2018-10-13 | $0.01060 | $0.01088 | $0.01052 | $0.01053 | $13.85 | $416,292 |
| 2018-10-14 | $0.01053 | $0.01582 | $0.009411 | $0.009447 | $48.28 | $374,680 |
| 2018-10-15 | $0.009458 | $0.01722 | $0.009392 | $0.01582 | $30.02 | $629,476 |
| 2018-10-16 | $0.01581 | $0.01960 | $0.01270 | $0.01512 | $3.30 | $603,127 |
| 2018-10-17 | $0.01517 | $0.01666 | $0.009877 | $0.01662 | $233.35 | $664,780 |
| 2018-10-18 | $0.01669 | $0.01730 | $0.01401 | $0.01663 | $260.00 | $667,129 |
| 2018-10-19 | $0.01663 | $0.02051 | $0.01348 | $0.02044 | $264.28 | $822,312 |
| 2018-10-20 | $0.02349 | $0.02577 | $0.01584 | $0.01598 | $208.76 | $645,160 |
| 2018-10-21 | $0.01599 | $0.01993 | $0.01310 | $0.01392 | $257.25 | $563,901 |
| 2018-10-22 | $0.01485 | $0.01593 | $0.01337 | $0.01548 | $410.73 | $629,079 |
| 2018-10-23 | $0.01577 | $0.01632 | $0.01534 | $0.01554 | $423.19 | $633,588 |
| 2018-10-24 | $0.01550 | $0.01626 | $0.01541 | $0.01578 | $436.92 | $644,968 |
| 2018-10-25 | $0.01607 | $0.01618 | $0.01529 | $0.01562 | $457.93 | $640,156 |
| 2018-10-26 | $0.01574 | $0.01619 | $0.01548 | $0.01604 | $438.60 | $659,549 |
| 2018-10-27 | $0.01598 | $0.02317 | $0.01560 | $0.02047 | $513.34 | $844,599 |
| 2018-10-28 | $0.02084 | $0.02122 | $0.01501 | $0.01928 | $533.87 | $799,117 |
| 2018-10-29 | $0.02074 | $0.02097 | $0.01661 | $0.01751 | $467.60 | $728,521 |
| 2018-10-30 | $0.01820 | $0.02015 | $0.01465 | $0.01901 | $640.47 | $793,886 |
| 2018-10-31 | $0.01564 | $0.02011 | $0.01461 | $0.01504 | $484.40 | $630,062 |