Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.004422 | $0.004528 | $0.003477 | $0.003903 | $61.14 | $307,876 |
| 2019-09-02 | $0.003903 | $0.004493 | $0.003901 | $0.004474 | $12.36 | $352,936 |
| 2019-09-03 | $0.004475 | $0.004517 | $0.004127 | $0.004148 | $0.004537 | $327,202 |
| 2019-09-04 | $0.004146 | $0.004781 | $0.004093 | $0.004413 | $3.22 | $348,138 |
| 2019-09-05 | $0.004414 | $0.004487 | $0.003363 | $0.004229 | $55.40 | $333,590 |
| 2019-09-06 | $0.004229 | $0.004343 | $0.002878 | $0.003313 | $394.47 | $261,393 |
| 2019-09-07 | $0.003315 | $0.004208 | $0.003311 | $0.004100 | $970.44 | $323,457 |
| 2019-09-08 | $0.004098 | $0.004240 | $0.003655 | $0.004071 | $0.06855 | $321,184 |
| 2019-09-09 | $0.004072 | $0.004180 | $0.003616 | $0.003617 | $2.92 | $285,303 |
| 2019-09-10 | $0.003616 | $0.004131 | $0.003607 | $0.004048 | $0.008221 | $319,331 |
| 2019-09-11 | $0.004048 | $0.004085 | $0.003403 | $0.003765 | $15.84 | $297,052 |
| 2019-09-12 | $0.003769 | $0.003950 | $0.003260 | $0.003851 | $6.86 | $303,838 |
| 2019-09-13 | $0.003851 | $0.004039 | $0.003386 | $0.004039 | $536.50 | $318,606 |
| 2019-09-14 | $0.004036 | $0.004067 | $0.003921 | $0.004038 | $1,576.48 | $318,558 |
| 2019-09-15 | $0.004038 | $0.004051 | $0.003930 | $0.004035 | $20.75 | $318,314 |
| 2019-09-16 | $0.004035 | $0.004054 | $0.003865 | $0.004005 | $0.02192 | $315,968 |
| 2019-09-17 | $0.004005 | $0.004006 | $0.003789 | $0.003885 | $750.61 | $306,448 |
| 2019-09-18 | $0.003886 | $0.003886 | $0.003357 | $0.003365 | $95.71 | $278,039 |
| 2019-09-19 | $0.003367 | $0.004017 | $0.002956 | $0.004000 | $343.47 | $330,664 |
| 2019-09-20 | $0.004006 | $0.004013 | $0.003351 | $0.003871 | $274.45 | $320,042 |
| 2019-09-21 | $0.003869 | $0.003947 | $0.003739 | $0.003908 | $3,222.66 | $323,212 |
| 2019-09-22 | $0.003908 | $0.004035 | $0.003775 | $0.004029 | $2,643.10 | $333,255 |
| 2019-09-23 | $0.004028 | $0.004029 | $0.003887 | $0.003887 | $76.52 | $321,626 |
| 2019-09-24 | $0.003888 | $0.003923 | $0.003306 | $0.003423 | $0.003420 | $283,355 |
| 2019-09-25 | $0.003423 | $0.003493 | $0.003178 | $0.003371 | $42.92 | $279,157 |
| 2019-09-26 | $0.003371 | $0.003392 | $0.001048 | $0.003160 | $322.16 | $261,763 |
| 2019-09-27 | $0.003160 | $0.003252 | $0.002021 | $0.003050 | $1,225.79 | $252,738 |
| 2019-09-28 | $0.003050 | $0.003300 | $0.001621 | $0.003295 | $800.45 | $273,049 |
| 2019-09-29 | $0.003297 | $0.003301 | $0.002557 | $0.003063 | $25.84 | $253,946 |
| 2019-09-30 | $0.003063 | $0.003323 | $0.003024 | $0.003315 | $2.52 | $274,931 |