Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.003441 | $0.003802 | $0.002543 | $0.003484 | $77.02 | $274,862 |
| 2019-07-02 | $0.003485 | $0.003598 | $0.002764 | $0.002920 | $0.07961 | $230,330 |
| 2019-07-03 | $0.002920 | $0.003802 | $0.002920 | $0.003109 | $544.33 | $245,231 |
| 2019-07-04 | $0.003108 | $0.003441 | $0.003019 | $0.003136 | $695.47 | $247,432 |
| 2019-07-05 | $0.003136 | $0.003252 | $0.002749 | $0.002851 | $539.10 | $224,916 |
| 2019-07-06 | $0.002851 | $0.002966 | $0.001381 | $0.002462 | $12.04 | $194,240 |
| 2019-07-07 | $0.002462 | $0.002871 | $0.002448 | $0.002747 | $5.76 | $216,697 |
| 2019-07-08 | $0.002747 | $0.002964 | $0.002618 | $0.002947 | $0.001166 | $232,467 |
| 2019-07-09 | $0.002948 | $0.003064 | $0.002935 | $0.003015 | $9.10 | $237,820 |
| 2019-07-10 | $0.003015 | $0.003154 | $0.002809 | $0.002914 | $0.003497 | $229,861 |
| 2019-07-11 | $0.002914 | $0.002914 | $0.002667 | $0.002723 | $0.5489 | $214,782 |
| 2019-07-12 | $0.002725 | $0.002919 | $0.002560 | $0.002599 | $9.42 | $204,995 |
| 2019-07-13 | $0.002600 | $0.003590 | $0.001043 | $0.002730 | $1,277.84 | $215,369 |
| 2019-07-14 | $0.002731 | $0.002735 | $0.001834 | $0.001942 | $867.21 | $153,174 |
| 2019-07-15 | $0.001943 | $0.002102 | $0.001795 | $0.002071 | $1,524.77 | $163,366 |
| 2019-07-16 | $0.002069 | $0.002092 | $0.001628 | $0.001796 | $334.69 | $141,706 |
| 2019-07-17 | $0.001793 | $0.002232 | $0.0009455 | $0.002168 | $5.80 | $171,035 |
| 2019-07-18 | $0.002169 | $0.002446 | $0.001839 | $0.002237 | $20.15 | $176,471 |
| 2019-07-19 | $0.002237 | $0.002434 | $0.002143 | $0.002210 | $5.47 | $174,357 |
| 2019-07-20 | $0.002211 | $0.002324 | $0.002191 | $0.002266 | $0.0006797 | $178,730 |
| 2019-07-21 | $0.002263 | $0.002336 | $0.002178 | $0.002330 | $2.08 | $183,774 |
| 2019-07-22 | $0.002330 | $0.002342 | $0.001926 | $0.001964 | $22.36 | $154,912 |
| 2019-07-23 | $0.001963 | $0.002511 | $0.001884 | $0.002274 | $56.78 | $179,409 |
| 2019-07-24 | $0.002274 | $0.002274 | $0.001921 | $0.001961 | $23.24 | $154,717 |
| 2019-07-25 | $0.001960 | $0.002304 | $0.001953 | $0.001980 | $31.94 | $156,195 |
| 2019-07-26 | $0.001979 | $0.002159 | $0.001845 | $0.001874 | $1.00 | $147,863 |
| 2019-07-27 | $0.001874 | $0.002220 | $0.001220 | $0.001328 | $24.42 | $104,746 |
| 2019-07-28 | $0.001326 | $0.001812 | $0.001318 | $0.001621 | $4.32 | $127,864 |
| 2019-07-29 | $0.001621 | $0.001646 | $0.001516 | $0.001523 | $0.008084 | $120,186 |
| 2019-07-30 | $0.001524 | $0.001809 | $0.001509 | $0.001631 | $0.9108 | $128,664 |
| 2019-07-31 | $0.001630 | $0.001916 | $0.001630 | $0.001713 | $0.07045 | $135,163 |