Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.007564 | $0.008105 | $0.006814 | $0.007216 | $269.16 | $336,475 |
| 2018-12-02 | $0.007738 | $0.007993 | $0.006826 | $0.007371 | $275.07 | $344,817 |
| 2018-12-03 | $0.007413 | $0.007775 | $0.006409 | $0.006861 | $253.44 | $322,031 |
| 2018-12-04 | $0.006558 | $0.007555 | $0.006433 | $0.006671 | $254.94 | $314,118 |
| 2018-12-05 | $0.006678 | $0.007323 | $0.005266 | $0.005745 | $230.01 | $271,447 |
| 2018-12-06 | $0.005736 | $0.007163 | $0.005070 | $0.005096 | $115.86 | $241,609 |
| 2018-12-07 | $0.004908 | $0.005930 | $0.003495 | $0.003554 | $175.82 | $169,063 |
| 2018-12-08 | $0.003552 | $0.006218 | $0.003473 | $0.005720 | $226.59 | $272,981 |
| 2018-12-09 | $0.005719 | $0.006675 | $0.001818 | $0.006126 | $406.65 | $293,245 |
| 2018-12-10 | $0.003812 | $0.006725 | $0.002865 | $0.006156 | $429.64 | $295,672 |
| 2018-12-11 | $0.005974 | $0.007816 | $0.005700 | $0.006525 | $254.56 | $314,300 |
| 2018-12-12 | $0.007208 | $0.007840 | $0.006492 | $0.007478 | $245.81 | $361,411 |
| 2018-12-13 | $0.007678 | $0.007678 | $0.005109 | $0.005247 | $178.25 | $254,392 |
| 2018-12-14 | $0.005313 | $0.006461 | $0.005032 | $0.005555 | $211.77 | $270,184 |
| 2018-12-15 | $0.006088 | $0.006327 | $0.005166 | $0.005929 | $209.30 | $289,257 |
| 2018-12-16 | $0.005618 | $0.006386 | $0.005247 | $0.005318 | $194.87 | $260,289 |
| 2018-12-17 | $0.005540 | $0.007664 | $0.004935 | $0.006510 | $235.40 | $319,670 |
| 2018-12-18 | $0.006141 | $0.006736 | $0.005275 | $0.006736 | $245.60 | $331,838 |
| 2018-12-19 | $0.005735 | $0.007142 | $0.005553 | $0.006958 | $285.75 | $343,870 |
| 2018-12-20 | $0.006858 | $0.009184 | $0.005668 | $0.007708 | $280.82 | $382,155 |
| 2018-12-21 | $0.008593 | $0.009014 | $0.007236 | $0.008480 | $288.74 | $421,810 |
| 2018-12-22 | $0.008233 | $0.008939 | $0.007231 | $0.008939 | $281.67 | $446,068 |
| 2018-12-23 | $0.008564 | $0.009050 | $0.005910 | $0.006856 | $284.53 | $343,165 |
| 2018-12-24 | $0.006752 | $0.007782 | $0.006168 | $0.007049 | $270.61 | $353,950 |
| 2018-12-25 | $0.007113 | $0.007317 | $0.006330 | $0.006407 | $195.62 | $322,675 |
| 2018-12-26 | $0.006543 | $0.007074 | $0.006194 | $0.007058 | $272.65 | $356,593 |
| 2018-12-27 | $0.006942 | $0.007056 | $0.006111 | $0.006305 | $247.51 | $319,536 |
| 2018-12-28 | $0.006034 | $0.007012 | $0.005867 | $0.006291 | $260.85 | $319,835 |
| 2018-12-29 | $0.006593 | $0.006703 | $0.005464 | $0.005464 | $208.17 | $278,626 |
| 2018-12-30 | $0.005469 | $0.006568 | $0.005330 | $0.006272 | $238.10 | $321,049 |
| 2018-12-31 | $0.006128 | $0.006478 | $0.005367 | $0.005885 | $284.75 | $302,117 |