Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.002508 | $0.003241 | $0.001138 | $0.001150 | $1.85 | $90,708.14 |
| 2019-06-02 | $0.001150 | $0.002883 | $0.001138 | $0.002880 | $4.84 | $227,204 |
| 2019-06-03 | $0.002881 | $0.002881 | $0.001014 | $0.001020 | $0.1004 | $80,489.83 |
| 2019-06-04 | $0.001019 | $0.003191 | $0.0009672 | $0.002379 | $1.31 | $187,672 |
| 2019-06-05 | $0.002382 | $0.002446 | $0.002363 | $0.002415 | $0.003381 | $190,496 |
| 2019-06-06 | $0.002415 | $0.003045 | $0.002373 | $0.003045 | $0.06177 | $240,238 |
| 2019-06-07 | $0.003043 | $0.003051 | $0.002338 | $0.002404 | $5.01 | $189,622 |
| 2019-06-08 | $0.002403 | $0.002419 | $0.002189 | $0.002219 | $3.09 | $175,090 |
| 2019-06-09 | $0.002219 | $0.003035 | $0.002158 | $0.002299 | $0.002957 | $181,388 |
| 2019-06-10 | $0.002294 | $0.003110 | $0.002262 | $0.002557 | $0.006516 | $201,741 |
| 2019-06-11 | $0.002560 | $0.002569 | $0.002479 | $0.002527 | $0.2717 | $199,389 |
| 2019-06-12 | $0.002527 | $0.004102 | $0.002507 | $0.004050 | $15.59 | $319,526 |
| 2019-06-13 | $0.004053 | $0.004076 | $0.002584 | $0.003124 | $6.83 | $246,409 |
| 2019-06-14 | $0.003126 | $0.003133 | $0.002619 | $0.002776 | $0.008154 | $218,976 |
| 2019-06-15 | $0.002777 | $0.002922 | $0.002755 | $0.002915 | $0.3270 | $229,952 |
| 2019-06-16 | $0.002915 | $0.003541 | $0.002833 | $0.002873 | $0.2050 | $226,657 |
| 2019-06-17 | $0.002876 | $0.003564 | $0.002874 | $0.003453 | $83.66 | $272,373 |
| 2019-06-18 | $0.003451 | $0.005084 | $0.002932 | $0.004875 | $160.19 | $384,581 |
| 2019-06-19 | $0.004878 | $0.005027 | $0.003401 | $0.004897 | $140.23 | $386,337 |
| 2019-06-20 | $0.004896 | $0.005030 | $0.003573 | $0.004880 | $180.48 | $384,960 |
| 2019-06-21 | $0.004883 | $0.005223 | $0.004131 | $0.005080 | $178.38 | $400,781 |
| 2019-06-22 | $0.005080 | $0.005586 | $0.004508 | $0.005135 | $152.67 | $405,116 |
| 2019-06-23 | $0.005136 | $0.005289 | $0.004674 | $0.005098 | $117.55 | $402,149 |
| 2019-06-24 | $0.005098 | $0.005102 | $0.003468 | $0.003523 | $67.04 | $277,950 |
| 2019-06-25 | $0.003523 | $0.004954 | $0.003520 | $0.004952 | $136.89 | $390,633 |
| 2019-06-26 | $0.004952 | $0.005196 | $0.003014 | $0.003231 | $80.52 | $254,857 |
| 2019-06-27 | $0.003232 | $0.005360 | $0.002522 | $0.004464 | $123.20 | $352,133 |
| 2019-06-28 | $0.004464 | $0.004635 | $0.002629 | $0.004211 | $67.37 | $332,215 |
| 2019-06-29 | $0.004215 | $0.004215 | $0.003704 | $0.003819 | $66.70 | $301,240 |
| 2019-06-30 | $0.003815 | $0.003895 | $0.002808 | $0.003441 | $75.85 | $271,447 |