Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.006018 | $0.006408 | $0.005770 | $0.006284 | $293.99 | $323,607 |
| 2019-01-02 | $0.006020 | $0.006589 | $0.005150 | $0.005904 | $406.32 | $304,898 |
| 2019-01-03 | $0.006118 | $0.006434 | $0.005194 | $0.006385 | $333.20 | $330,757 |
| 2019-01-04 | $0.005851 | $0.006443 | $0.005071 | $0.005373 | $318.83 | $279,155 |
| 2019-01-05 | $0.005317 | $0.006475 | $0.005271 | $0.006045 | $338.02 | $314,999 |
| 2019-01-06 | $0.006114 | $0.006916 | $0.005209 | $0.006765 | $312.31 | $353,573 |
| 2019-01-07 | $0.005117 | $0.006858 | $0.005117 | $0.006346 | $366.60 | $332,668 |
| 2019-01-08 | $0.006690 | $0.006761 | $0.005702 | $0.006353 | $392.24 | $334,028 |
| 2019-01-09 | $0.006237 | $0.006469 | $0.004978 | $0.005754 | $357.61 | $303,452 |
| 2019-01-10 | $0.005735 | $0.006380 | $0.004512 | $0.004800 | $324.45 | $253,906 |
| 2019-01-11 | $0.005482 | $0.005829 | $0.004523 | $0.005181 | $333.40 | $274,838 |
| 2019-01-12 | $0.005191 | $0.005786 | $0.003720 | $0.005540 | $377.73 | $294,748 |
| 2019-01-13 | $0.005578 | $0.006015 | $0.003843 | $0.005938 | $532.13 | $316,825 |
| 2019-01-14 | $0.005968 | $0.007448 | $0.005836 | $0.007326 | $313.27 | $391,954 |
| 2019-01-15 | $0.007343 | $0.007464 | $0.005945 | $0.007267 | $158.10 | $389,808 |
| 2019-01-16 | $0.007067 | $0.007421 | $0.005911 | $0.007236 | $213.15 | $389,063 |
| 2019-01-17 | $0.007236 | $0.007298 | $0.006535 | $0.006869 | $208.25 | $370,232 |
| 2019-01-18 | $0.006788 | $0.007373 | $0.006591 | $0.006691 | $194.38 | $361,567 |
| 2019-01-19 | $0.006765 | $0.007527 | $0.006440 | $0.006837 | $293.69 | $370,390 |
| 2019-01-20 | $0.006831 | $0.007498 | $0.005403 | $0.006070 | $100.78 | $329,627 |
| 2019-01-21 | $0.005644 | $0.006303 | $0.005395 | $0.005788 | $70.25 | $315,175 |
| 2019-01-22 | $0.006163 | $0.006323 | $0.005378 | $0.005731 | $107.95 | $312,807 |
| 2019-01-23 | $0.006121 | $0.006825 | $0.004594 | $0.004630 | $192.60 | $253,418 |
| 2019-01-24 | $0.004636 | $0.005868 | $0.004616 | $0.004871 | $58.68 | $267,347 |
| 2019-01-25 | $0.004879 | $0.006938 | $0.004863 | $0.005685 | $43.90 | $312,866 |
| 2019-01-26 | $0.005685 | $0.006683 | $0.001844 | $0.004973 | $254.99 | $274,416 |
| 2019-01-27 | $0.005032 | $0.006037 | $0.004388 | $0.005429 | $29.52 | $300,409 |
| 2019-01-28 | $0.005434 | $0.005844 | $0.004390 | $0.004955 | $5.55 | $274,954 |
| 2019-01-29 | $0.004958 | $0.005310 | $0.002588 | $0.003432 | $6.55 | $191,016 |
| 2019-01-30 | $0.003434 | $0.004461 | $0.002989 | $0.004037 | $33.90 | $225,304 |
| 2019-01-31 | $0.004035 | $0.004085 | $0.003311 | $0.003325 | $8.56 | $186,159 |