Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001639 | $0.001955 | $0.001632 | $0.001909 | $1.61 | $128,352 |
| 2019-04-02 | $0.001910 | $0.002128 | $0.001747 | $0.001851 | $7.34 | $124,788 |
| 2019-04-03 | $0.001852 | $0.002034 | $0.001807 | $0.001837 | $16.65 | $124,084 |
| 2019-04-04 | $0.001838 | $0.001872 | $0.001351 | $0.001395 | $1.98 | $94,430.21 |
| 2019-04-05 | $0.001395 | $0.001744 | $0.001394 | $0.001728 | $2.36 | $117,251 |
| 2019-04-06 | $0.001728 | $0.001728 | $0.001728 | $0.001728 | $1.03 | $117,546 |
| 2019-04-07 | $0.001728 | $0.002110 | $0.001728 | $0.001818 | $2.87 | $123,979 |
| 2019-04-08 | $0.001818 | $0.002131 | $0.001767 | $0.001795 | $4.26 | $122,767 |
| 2019-04-09 | $0.001795 | $0.002211 | $0.001793 | $0.001818 | $23.30 | $124,623 |
| 2019-04-10 | $0.001817 | $0.002167 | $0.001812 | $0.002125 | $10.35 | $146,105 |
| 2019-04-11 | $0.002126 | $0.002136 | $0.001753 | $0.001769 | $3.05 | $121,960 |
| 2019-04-12 | $0.001768 | $0.001784 | $0.001730 | $0.001773 | $0 | $122,600 |
| 2019-04-13 | $0.001773 | $0.001773 | $0.001462 | $0.001580 | $31.94 | $109,497 |
| 2019-04-14 | $0.001580 | $0.001937 | $0.001564 | $0.001930 | $0 | $134,149 |
| 2019-04-15 | $0.001930 | $0.002011 | $0.001701 | $0.001716 | $1.40 | $119,659 |
| 2019-04-16 | $0.001716 | $0.001731 | $0.001663 | $0.001722 | $4.99 | $120,410 |
| 2019-04-17 | $0.001721 | $0.002150 | $0.001714 | $0.001726 | $6.73 | $121,023 |
| 2019-04-18 | $0.001726 | $0.002176 | $0.001726 | $0.002166 | $0.6604 | $152,358 |
| 2019-04-19 | $0.002166 | $0.002769 | $0.002137 | $0.002748 | $17.64 | $193,877 |
| 2019-04-20 | $0.002749 | $0.002755 | $0.002109 | $0.002127 | $8.11 | $150,495 |
| 2019-04-21 | $0.002127 | $0.002669 | $0.001832 | $0.001905 | $7.76 | $135,230 |
| 2019-04-22 | $0.001904 | $0.001910 | $0.001804 | $0.001807 | $5.56 | $128,606 |
| 2019-04-23 | $0.001807 | $0.001907 | $0.001802 | $0.001885 | $31.70 | $134,595 |
| 2019-04-24 | $0.001885 | $0.002345 | $0.001833 | $0.002340 | $0.1432 | $167,531 |
| 2019-04-25 | $0.002340 | $0.002602 | $0.002037 | $0.002187 | $20.61 | $157,081 |
| 2019-04-26 | $0.002195 | $0.002217 | $0.001382 | $0.001387 | $77.23 | $99,901.19 |
| 2019-04-27 | $0.001387 | $0.001614 | $0.001125 | $0.001604 | $39.43 | $115,962 |
| 2019-04-28 | $0.001605 | $0.001652 | $0.001582 | $0.001649 | $0 | $119,580 |
| 2019-04-29 | $0.001649 | $0.001803 | $0.001649 | $0.001782 | $1.02 | $129,644 |
| 2019-04-30 | $0.001782 | $0.001821 | $0.001700 | $0.001712 | $0.01710 | $124,912 |