Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.003328 | $0.004063 | $0.003300 | $0.003365 | $4.57 | $188,922 |
| 2019-02-02 | $0.003361 | $0.003426 | $0.003361 | $0.003414 | $4.47 | $192,247 |
| 2019-02-03 | $0.003414 | $0.004058 | $0.002406 | $0.004003 | $94.46 | $226,127 |
| 2019-02-04 | $0.003192 | $0.003561 | $0.003181 | $0.003240 | $0.7722 | $183,576 |
| 2019-02-05 | $0.003229 | $0.004414 | $0.003178 | $0.004401 | $29.43 | $250,149 |
| 2019-02-06 | $0.004417 | $0.004476 | $0.003445 | $0.004464 | $9.16 | $254,462 |
| 2019-02-07 | $0.004464 | $0.004468 | $0.003562 | $0.003698 | $0.01923 | $211,445 |
| 2019-02-08 | $0.003699 | $0.004815 | $0.002992 | $0.003222 | $10.66 | $184,843 |
| 2019-02-09 | $0.003222 | $0.003922 | $0.002220 | $0.002823 | $136.69 | $162,432 |
| 2019-02-10 | $0.002826 | $0.002979 | $0.001840 | $0.002959 | $194.33 | $170,837 |
| 2019-02-11 | $0.002957 | $0.002975 | $0.002916 | $0.002949 | $9.01 | $170,755 |
| 2019-02-12 | $0.002954 | $0.003559 | $0.002904 | $0.003531 | $223.39 | $205,122 |
| 2019-02-13 | $0.003530 | $0.003551 | $0.002389 | $0.002398 | $4.64 | $139,767 |
| 2019-02-14 | $0.002394 | $0.003231 | $0.002394 | $0.002887 | $8.27 | $168,796 |
| 2019-02-15 | $0.002890 | $0.004270 | $0.002886 | $0.004122 | $16.72 | $241,783 |
| 2019-02-16 | $0.004124 | $0.005425 | $0.003533 | $0.005205 | $300.29 | $306,357 |
| 2019-02-17 | $0.005303 | $0.005410 | $0.003333 | $0.004101 | $488.66 | $242,162 |
| 2019-02-18 | $0.004191 | $0.005082 | $0.002197 | $0.004088 | $984.93 | $242,147 |
| 2019-02-19 | $0.004138 | $0.005344 | $0.002361 | $0.002595 | $545.92 | $154,194 |
| 2019-02-20 | $0.004010 | $0.005282 | $0.002269 | $0.002470 | $578.44 | $147,317 |
| 2019-02-21 | $0.002569 | $0.002724 | $0.002251 | $0.002566 | $711.65 | $153,532 |
| 2019-02-22 | $0.002464 | $0.003931 | $0.002264 | $0.003494 | $944.79 | $209,736 |
| 2019-02-23 | $0.003313 | $0.003950 | $0.002389 | $0.002712 | $703.40 | $163,347 |
| 2019-02-24 | $0.002616 | $0.003797 | $0.001878 | $0.002127 | $576.94 | $128,512 |
| 2019-02-25 | $0.002160 | $0.002526 | $0.002135 | $0.002234 | $498.08 | $135,434 |
| 2019-02-26 | $0.002208 | $0.002319 | $0.002176 | $0.002201 | $471.19 | $133,857 |
| 2019-02-27 | $0.002199 | $0.002974 | $0.0008212 | $0.001577 | $522.87 | $96,205.85 |
| 2019-02-28 | $0.001391 | $0.002519 | $0.001273 | $0.001967 | $671.43 | $120,394 |