Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01584 | $0.02020 | $0.01235 | $0.01605 | $720.80 | $674,547 |
| 2018-11-02 | $0.01629 | $0.01706 | $0.01271 | $0.01608 | $491.60 | $678,046 |
| 2018-11-03 | $0.01509 | $0.01721 | $0.01468 | $0.01715 | $517.74 | $725,318 |
| 2018-11-04 | $0.01688 | $0.01719 | $0.01482 | $0.01618 | $443.40 | $686,541 |
| 2018-11-05 | $0.01674 | $0.01735 | $0.01491 | $0.01543 | $442.26 | $657,054 |
| 2018-11-06 | $0.01545 | $0.01692 | $0.01350 | $0.01578 | $949.42 | $682,902 |
| 2018-11-07 | $0.01626 | $0.01691 | $0.01412 | $0.01496 | $417.66 | $641,484 |
| 2018-11-08 | $0.01469 | $0.01641 | $0.01288 | $0.01363 | $421.60 | $586,474 |
| 2018-11-09 | $0.01363 | $0.01418 | $0.01278 | $0.01392 | $511.09 | $600,863 |
| 2018-11-10 | $0.01384 | $0.01413 | $0.01277 | $0.01285 | $401.12 | $556,352 |
| 2018-11-11 | $0.01299 | $0.01546 | $0.01172 | $0.01478 | $403.06 | $642,165 |
| 2018-11-12 | $0.01527 | $0.01613 | $0.01254 | $0.01254 | $378.87 | $546,734 |
| 2018-11-13 | $0.01262 | $0.01401 | $0.01244 | $0.01342 | $418.00 | $587,093 |
| 2018-11-14 | $0.01352 | $0.01398 | $0.01101 | $0.01181 | $385.83 | $518,393 |
| 2018-11-15 | $0.01227 | $0.01251 | $0.01073 | $0.01221 | $402.91 | $537,911 |
| 2018-11-16 | $0.01154 | $0.01387 | $0.01094 | $0.01163 | $469.67 | $514,003 |
| 2018-11-17 | $0.01173 | $0.01246 | $0.007571 | $0.008094 | $270.29 | $358,992 |
| 2018-11-18 | $0.008120 | $0.01077 | $0.007654 | $0.007785 | $275.48 | $346,462 |
| 2018-11-19 | $0.007748 | $0.01087 | $0.006679 | $0.008261 | $359.21 | $368,999 |
| 2018-11-20 | $0.007912 | $0.009265 | $0.005694 | $0.006641 | $249.31 | $297,696 |
| 2018-11-21 | $0.008156 | $0.009551 | $0.005998 | $0.006712 | $159.79 | $302,014 |
| 2018-11-22 | $0.006688 | $0.009792 | $0.006129 | $0.006490 | $230.12 | $293,160 |
| 2018-11-23 | $0.006458 | $0.01011 | $0.006208 | $0.006421 | $98.59 | $288,645 |
| 2018-11-24 | $0.006417 | $0.01076 | $0.005585 | $0.005675 | $86.10 | $258,346 |
| 2018-11-25 | $0.005677 | $0.009968 | $0.005159 | $0.007122 | $126.10 | $325,385 |
| 2018-11-26 | $0.006266 | $0.008936 | $0.005459 | $0.005529 | $99.31 | $253,463 |
| 2018-11-27 | $0.005526 | $0.008167 | $0.005395 | $0.007344 | $251.58 | $337,818 |
| 2018-11-28 | $0.007801 | $0.009406 | $0.007181 | $0.008421 | $290.71 | $388,713 |
| 2018-11-29 | $0.007992 | $0.009016 | $0.007150 | $0.007397 | $277.76 | $342,541 |
| 2018-11-30 | $0.007617 | $0.007962 | $0.005834 | $0.007203 | $270.09 | $334,698 |