Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001822 | $0.005500 | $0.001251 | $0.002904 | $1,041.29 | $178,280 |
| 2019-03-02 | $0.003097 | $0.003357 | $0.001782 | $0.002553 | $619.08 | $157,204 |
| 2019-03-03 | $0.002459 | $0.003154 | $0.002110 | $0.002855 | $668.88 | $176,363 |
| 2019-03-04 | $0.002802 | $0.003084 | $0.001867 | $0.002210 | $553.19 | $136,922 |
| 2019-03-05 | $0.002211 | $0.002405 | $0.001031 | $0.001276 | $163.37 | $79,327.76 |
| 2019-03-06 | $0.001274 | $0.001772 | $0.001240 | $0.001756 | $60.17 | $109,445 |
| 2019-03-07 | $0.001756 | $0.001853 | $0.001753 | $0.001843 | $5.05 | $115,214 |
| 2019-03-08 | $0.001845 | $0.002250 | $0.001843 | $0.002056 | $47.41 | $128,989 |
| 2019-03-09 | $0.002055 | $0.002107 | $0.001986 | $0.002028 | $9.02 | $127,618 |
| 2019-03-10 | $0.002031 | $0.002031 | $0.001794 | $0.001962 | $9.44 | $123,880 |
| 2019-03-11 | $0.001964 | $0.001975 | $0.001941 | $0.001949 | $0.2096 | $123,455 |
| 2019-03-12 | $0.001952 | $0.001955 | $0.001870 | $0.001912 | $9.66 | $121,513 |
| 2019-03-13 | $0.001916 | $0.001961 | $0.001904 | $0.001948 | $0.2116 | $124,164 |
| 2019-03-14 | $0.001947 | $0.001966 | $0.001907 | $0.001960 | $4.56 | $125,398 |
| 2019-03-15 | $0.001959 | $0.002063 | $0.001899 | $0.001956 | $20.10 | $125,541 |
| 2019-03-16 | $0.001955 | $0.002023 | $0.001552 | $0.001555 | $3.02 | $100,151 |
| 2019-03-17 | $0.001783 | $0.001850 | $0.001762 | $0.001836 | $21.93 | $118,658 |
| 2019-03-18 | $0.001838 | $0.001994 | $0.001807 | $0.001812 | $18.94 | $117,474 |
| 2019-03-19 | $0.001813 | $0.002040 | $0.001808 | $0.002008 | $9.75 | $130,660 |
| 2019-03-20 | $0.002009 | $0.002015 | $0.001426 | $0.001885 | $0.01133 | $123,062 |
| 2019-03-21 | $0.001888 | $0.001935 | $0.001848 | $0.001933 | $9.72 | $126,585 |
| 2019-03-22 | $0.001931 | $0.001949 | $0.001927 | $0.001932 | $2.55 | $126,970 |
| 2019-03-23 | $0.001932 | $0.001932 | $0.001554 | $0.001563 | $44.66 | $103,055 |
| 2019-03-24 | $0.001562 | $0.001593 | $0.001552 | $0.001563 | $12.42 | $103,315 |
| 2019-03-25 | $0.001566 | $0.002646 | $0.001436 | $0.002371 | $79.66 | $157,061 |
| 2019-03-26 | $0.002362 | $0.002560 | $0.001744 | $0.002146 | $73.23 | $142,449 |
| 2019-03-27 | $0.002147 | $0.002185 | $0.001899 | $0.002163 | $5.61 | $143,904 |
| 2019-03-28 | $0.002163 | $0.002163 | $0.001742 | $0.001812 | $2.01 | $120,842 |
| 2019-03-29 | $0.001812 | $0.002055 | $0.001812 | $0.002044 | $6.06 | $136,572 |
| 2019-03-30 | $0.002040 | $0.002200 | $0.001511 | $0.001568 | $21.50 | $104,984 |
| 2019-03-31 | $0.001568 | $0.001642 | $0.001562 | $0.001640 | $12.74 | $110,019 |