Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.003316 | $0.003402 | $0.003031 | $0.003131 | $3.65 | $259,669 |
| 2019-10-02 | $0.003131 | $0.003273 | $0.003084 | $0.003271 | $0.01961 | $271,361 |
| 2019-10-03 | $0.003270 | $0.003281 | $0.003016 | $0.003220 | $8.71 | $267,143 |
| 2019-10-04 | $0.003219 | $0.003221 | $0.003119 | $0.003204 | $811.85 | $265,912 |
| 2019-10-05 | $0.003198 | $0.003207 | $0.003142 | $0.003174 | $0.01585 | $263,474 |
| 2019-10-06 | $0.003174 | $0.003185 | $0.003102 | $0.003116 | $0.01557 | $258,729 |
| 2019-10-07 | $0.003112 | $0.003212 | $0.003079 | $0.003131 | $0.08791 | $260,004 |
| 2019-10-08 | $0.003130 | $0.003250 | $0.001374 | $0.002442 | $37.06 | $202,800 |
| 2019-10-09 | $0.002442 | $0.003367 | $0.001701 | $0.003264 | $116.46 | $271,108 |
| 2019-10-10 | $0.003264 | $0.003275 | $0.003135 | $0.003175 | $0.05415 | $263,791 |
| 2019-10-11 | $0.003176 | $0.003226 | $0.002664 | $0.002988 | $2.69 | $248,286 |
| 2019-10-12 | $0.002989 | $0.003191 | $0.002988 | $0.003166 | $4.99 | $263,157 |
| 2019-10-13 | $0.003164 | $0.003211 | $0.001492 | $0.001493 | $0.3550 | $124,141 |
| 2019-10-14 | $0.001493 | $0.003268 | $0.001488 | $0.003265 | $167.72 | $271,545 |
| 2019-10-15 | $0.003267 | $0.003279 | $0.003106 | $0.003116 | $1.49 | $259,239 |
| 2019-10-16 | $0.003116 | $0.003121 | $0.002286 | $0.003056 | $15.56 | $254,267 |
| 2019-10-17 | $0.003056 | $0.003091 | $0.002988 | $0.002997 | $4.08 | $249,411 |
| 2019-10-18 | $0.002997 | $0.003034 | $0.002839 | $0.003030 | $3.63 | $252,200 |
| 2019-10-19 | $0.003029 | $0.003155 | $0.002471 | $0.003118 | $25.06 | $259,603 |
| 2019-10-20 | $0.003117 | $0.003129 | $0.002632 | $0.003043 | $7.69 | $253,392 |
| 2019-10-21 | $0.003043 | $0.003072 | $0.002957 | $0.003048 | $0.02701 | $253,916 |
| 2019-10-22 | $0.003048 | $0.007402 | $0.002097 | $0.002984 | $185.11 | $248,667 |
| 2019-10-23 | $0.002984 | $0.002991 | $0.0005395 | $0.001439 | $296.79 | $119,960 |
| 2019-10-24 | $0.001439 | $0.003674 | $0.001421 | $0.003287 | $2,498.83 | $273,998 |
| 2019-10-25 | $0.003287 | $0.003373 | $0.002679 | $0.002862 | $10,096.43 | $238,667 |
| 2019-10-26 | $0.002861 | $0.004048 | $0.002860 | $0.003137 | $1.25 | $261,596 |
| 2019-10-27 | $0.003137 | $0.003200 | $0.001300 | $0.001338 | $17.14 | $111,595 |
| 2019-10-28 | $0.001337 | $0.003512 | $0.001307 | $0.003424 | $3.03 | $285,701 |
| 2019-10-29 | $0.003425 | $0.003476 | $0.002001 | $0.002963 | $31.40 | $247,296 |
| 2019-10-30 | $0.002965 | $0.002965 | $0.002089 | $0.002670 | $1.88 | $222,865 |
| 2019-10-31 | $0.002669 | $0.002787 | $0.001985 | $0.002300 | $2.59 | $192,032 |