Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001711 | $0.001728 | $0.001669 | $0.001674 | $0.0001674 | $122,559 |
| 2019-05-02 | $0.001674 | $0.001677 | $0.0005395 | $0.001496 | $25.95 | $109,900 |
| 2019-05-03 | $0.001496 | $0.001613 | $0.001491 | $0.001500 | $6.67 | $110,557 |
| 2019-05-04 | $0.001500 | $0.001877 | $0.001204 | $0.001867 | $0.2241 | $138,004 |
| 2019-05-05 | $0.001867 | $0.002156 | $0.001866 | $0.001906 | $91.34 | $141,389 |
| 2019-05-06 | $0.001905 | $0.001908 | $0.0008474 | $0.0009107 | $15.22 | $67,764.21 |
| 2019-05-07 | $0.0009104 | $0.001371 | $0.0009104 | $0.001343 | $1.04 | $100,296 |
| 2019-05-08 | $0.001341 | $0.001367 | $0.001308 | $0.001315 | $0.06569 | $98,535.40 |
| 2019-05-09 | $0.001315 | $0.002597 | $0.001092 | $0.002591 | $2.46 | $194,791 |
| 2019-05-10 | $0.002590 | $0.002829 | $0.001819 | $0.002803 | $15.14 | $211,393 |
| 2019-05-11 | $0.002803 | $0.002987 | $0.002232 | $0.002374 | $63.35 | $179,572 |
| 2019-05-12 | $0.002376 | $0.002476 | $0.002248 | $0.002277 | $0 | $172,786 |
| 2019-05-13 | $0.002277 | $0.02437 | $0.002277 | $0.007121 | $398.28 | $542,034 |
| 2019-05-14 | $0.007125 | $0.01165 | $0.002890 | $0.003011 | $31.71 | $229,892 |
| 2019-05-15 | $0.003009 | $0.003540 | $0.001527 | $0.003521 | $59.87 | $269,706 |
| 2019-05-16 | $0.003516 | $0.003705 | $0.002265 | $0.003231 | $27.12 | $248,302 |
| 2019-05-17 | $0.003230 | $0.003249 | $0.0004350 | $0.0004380 | $14.79 | $33,796.04 |
| 2019-05-18 | $0.0004380 | $0.005027 | $0.0004380 | $0.004998 | $2.68 | $388,792 |
| 2019-05-19 | $0.005000 | $0.005506 | $0.003406 | $0.003770 | $18.32 | $294,793 |
| 2019-05-20 | $0.003770 | $0.003771 | $0.001910 | $0.003270 | $72.06 | $256,814 |
| 2019-05-21 | $0.003269 | $0.003285 | $0.001976 | $0.001988 | $39.28 | $156,667 |
| 2019-05-22 | $0.001987 | $0.002058 | $0.001898 | $0.001916 | $7.70 | $151,144 |
| 2019-05-23 | $0.001913 | $0.004864 | $0.001913 | $0.002687 | $38.75 | $212,002 |
| 2019-05-24 | $0.002688 | $0.003528 | $0.002269 | $0.003115 | $1.78 | $245,769 |
| 2019-05-25 | $0.003115 | $0.003610 | $0.003107 | $0.003219 | $0.03116 | $253,903 |
| 2019-05-26 | $0.003219 | $0.005759 | $0.003190 | $0.004079 | $166.88 | $321,825 |
| 2019-05-27 | $0.004081 | $0.005451 | $0.003441 | $0.003504 | $0.03009 | $276,444 |
| 2019-05-28 | $0.003502 | $0.003655 | $0.003020 | $0.003070 | $0.02039 | $242,214 |
| 2019-05-29 | $0.003070 | $0.005403 | $0.002910 | $0.004070 | $1.21 | $321,091 |
| 2019-05-30 | $0.004071 | $0.004121 | $0.003499 | $0.003562 | $59.46 | $280,975 |
| 2019-05-31 | $0.003562 | $0.003600 | $0.002307 | $0.002509 | $9.79 | $197,899 |