Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.002299 | $0.002312 | $0.002208 | $0.002222 | $37.34 | $185,536 |
| 2019-11-02 | $0.002221 | $0.002232 | $0.002038 | $0.002053 | $9.78 | $171,449 |
| 2019-11-03 | $0.002053 | $0.002062 | $0.001321 | $0.001404 | $120.43 | $117,256 |
| 2019-11-04 | $0.001402 | $0.001635 | $0.001395 | $0.001457 | $51.40 | $121,713 |
| 2019-11-05 | $0.001457 | $0.001597 | $0.001402 | $0.001495 | $5.32 | $124,992 |
| 2019-11-06 | $0.001495 | $0.001603 | $0.001492 | $0.001590 | $1.04 | $132,937 |
| 2019-11-07 | $0.001591 | $0.001594 | $0.001588 | $0.001589 | $3.37 | $132,894 |
| 2019-11-08 | $0.001589 | $0.001603 | $0.001584 | $0.001584 | $2.54 | $132,523 |
| 2019-11-09 | $0.001584 | $0.001600 | $0.001407 | $0.001585 | $2.30 | $132,602 |
| 2019-11-10 | $0.001585 | $0.001627 | $0.001535 | $0.001540 | $0.1739 | $128,864 |
| 2019-11-11 | $0.001540 | $0.001581 | $0.001390 | $0.001577 | $2.20 | $132,011 |
| 2019-11-12 | $0.001577 | $0.001585 | $0.001310 | $0.001410 | $15.77 | $118,054 |
| 2019-11-13 | $0.001410 | $0.001677 | $0.001401 | $0.001674 | $9.10 | $140,159 |
| 2019-11-14 | $0.001674 | $0.001682 | $0.001477 | $0.001480 | $0.01480 | $123,921 |
| 2019-11-15 | $0.001482 | $0.001485 | $0.001441 | $0.001442 | $1.88 | $120,825 |
| 2019-11-16 | $0.001443 | $0.001464 | $0.001362 | $0.001368 | $3.53 | $114,610 |
| 2019-11-17 | $0.001368 | $0.001378 | $0.001361 | $0.001377 | $0 | $115,435 |
| 2019-11-18 | $0.001377 | $0.001377 | $0.001321 | $0.001329 | $2.16 | $111,379 |
| 2019-11-19 | $0.001329 | $0.001432 | $0.001226 | $0.001231 | $9.59 | $103,207 |
| 2019-11-20 | $0.001231 | $0.001236 | $0.001135 | $0.001139 | $13.34 | $95,508.50 |
| 2019-11-21 | $0.001137 | $0.001301 | $0.001023 | $0.001062 | $1.99 | $89,065.28 |
| 2019-11-22 | $0.001062 | $0.001069 | $0.0009406 | $0.0009474 | $0.2567 | $79,504.36 |
| 2019-11-23 | $0.0009474 | $0.001036 | $0.0009289 | $0.001036 | $2.04 | $86,926.90 |
| 2019-11-24 | $0.001036 | $0.001057 | $0.0009852 | $0.0009852 | $3.40 | $82,714.27 |
| 2019-11-25 | $0.0009855 | $0.001016 | $0.0008708 | $0.0009277 | $0.05103 | $77,904.80 |
| 2019-11-26 | $0.0009277 | $0.001085 | $0.0009215 | $0.001082 | $4.58 | $90,894.41 |
| 2019-11-27 | $0.001070 | $0.001141 | $0.001043 | $0.001132 | $0 | $95,092.08 |
| 2019-11-28 | $0.001132 | $0.001151 | $0.001115 | $0.001118 | $115.46 | $93,953.07 |
| 2019-11-29 | $0.001118 | $0.001245 | $0.001117 | $0.001164 | $0.9074 | $97,800.84 |
| 2019-11-30 | $0.001164 | $0.001218 | $0.001124 | $0.001134 | $0.6919 | $95,329.75 |