Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.001714 | $0.001775 | $0.001391 | $0.001561 | $24.53 | $123,129 |
| 2019-08-02 | $0.001561 | $0.001812 | $0.001556 | $0.001683 | $2.39 | $132,799 |
| 2019-08-03 | $0.001683 | $0.001837 | $0.001680 | $0.001712 | $2.26 | $135,030 |
| 2019-08-04 | $0.001712 | $0.001721 | $0.001597 | $0.001646 | $3.52 | $129,835 |
| 2019-08-05 | $0.001645 | $0.002140 | $0.001644 | $0.002129 | $8.20 | $167,958 |
| 2019-08-06 | $0.002127 | $0.004916 | $0.002101 | $0.003651 | $268.25 | $288,044 |
| 2019-08-07 | $0.003650 | $0.003979 | $0.003065 | $0.003422 | $60.63 | $269,951 |
| 2019-08-08 | $0.003421 | $0.003930 | $0.003048 | $0.003278 | $64.55 | $258,615 |
| 2019-08-09 | $0.003277 | $0.004151 | $0.003178 | $0.003299 | $66.45 | $260,224 |
| 2019-08-10 | $0.003299 | $0.004116 | $0.002977 | $0.003963 | $169.24 | $312,603 |
| 2019-08-11 | $0.003962 | $0.003983 | $0.003132 | $0.003673 | $16.09 | $289,750 |
| 2019-08-12 | $0.003674 | $0.003748 | $0.002975 | $0.003739 | $33.44 | $294,927 |
| 2019-08-13 | $0.003739 | $0.005303 | $0.003731 | $0.005006 | $1,211.31 | $394,900 |
| 2019-08-14 | $0.005005 | $0.005414 | $0.003615 | $0.004609 | $2,406.07 | $363,559 |
| 2019-08-15 | $0.004619 | $0.004675 | $0.004209 | $0.004435 | $1.03 | $349,885 |
| 2019-08-16 | $0.004436 | $0.004476 | $0.004146 | $0.004357 | $0.0008713 | $343,680 |
| 2019-08-17 | $0.004358 | $0.004493 | $0.004310 | $0.004396 | $2.03 | $346,799 |
| 2019-08-18 | $0.004397 | $0.004477 | $0.003660 | $0.003927 | $1.81 | $309,801 |
| 2019-08-19 | $0.003826 | $0.004443 | $0.002710 | $0.002769 | $20.53 | $218,444 |
| 2019-08-20 | $0.002769 | $0.004327 | $0.002769 | $0.004300 | $1.80 | $339,216 |
| 2019-08-21 | $0.004300 | $0.004317 | $0.002522 | $0.003040 | $0.005832 | $239,793 |
| 2019-08-22 | $0.003040 | $0.003123 | $0.002326 | $0.002329 | $13.63 | $183,702 |
| 2019-08-23 | $0.002329 | $0.003646 | $0.002225 | $0.003226 | $0.04073 | $254,519 |
| 2019-08-24 | $0.003226 | $0.003229 | $0.002382 | $0.002639 | $0.001238 | $208,206 |
| 2019-08-25 | $0.002639 | $0.003758 | $0.002618 | $0.003134 | $42.60 | $247,221 |
| 2019-08-26 | $0.003138 | $0.003527 | $0.003138 | $0.003421 | $4.85 | $269,909 |
| 2019-08-27 | $0.003422 | $0.003425 | $0.003125 | $0.003158 | $10.20 | $249,158 |
| 2019-08-28 | $0.003159 | $0.003459 | $0.002717 | $0.002729 | $59.86 | $215,257 |
| 2019-08-29 | $0.002729 | $0.003416 | $0.002631 | $0.003232 | $2.11 | $254,961 |
| 2019-08-30 | $0.003232 | $0.003549 | $0.002656 | $0.003068 | $178.43 | $242,020 |
| 2019-08-31 | $0.003069 | $0.004428 | $0.003068 | $0.004420 | $463.05 | $348,722 |