Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001134 | $0.001636 | $0.001098 | $0.001632 | $27.72 | $137,214 |
| 2019-12-02 | $0.001632 | $0.001645 | $0.001257 | $0.001261 | $2.39 | $106,050 |
| 2019-12-03 | $0.001261 | $0.001495 | $0.001248 | $0.001389 | $0.7845 | $116,750 |
| 2019-12-04 | $0.001388 | $0.001512 | $0.001298 | $0.001306 | $0.9848 | $109,852 |
| 2019-12-05 | $0.001304 | $0.001354 | $0.001300 | $0.001341 | $15.17 | $112,779 |
| 2019-12-06 | $0.001341 | $0.001348 | $0.001184 | $0.001283 | $5.78 | $107,903 |
| 2019-12-07 | $0.001283 | $0.001363 | $0.001206 | $0.001359 | $1.37 | $114,240 |
| 2019-12-08 | $0.001359 | $0.001452 | $0.001355 | $0.001437 | $0.3881 | $120,816 |
| 2019-12-09 | $0.001437 | $0.001443 | $0.001325 | $0.001331 | $0.4458 | $111,959 |
| 2019-12-10 | $0.001331 | $0.001386 | $0.001308 | $0.001383 | $2.23 | $116,396 |
| 2019-12-11 | $0.001383 | $0.001394 | $0.001370 | $0.001376 | $0 | $115,842 |
| 2019-12-12 | $0.001376 | $0.001376 | $0.001145 | $0.001159 | $5.56 | $97,565.96 |
| 2019-12-13 | $0.001159 | $0.001165 | $0.001085 | $0.001090 | $28.28 | $91,741.83 |
| 2019-12-14 | $0.001090 | $0.001092 | $0.001079 | $0.001082 | $0 | $91,100.93 |
| 2019-12-15 | $0.001082 | $0.001082 | $0.001082 | $0.001082 | $0 | $91,114.55 |
| 2019-12-16 | $0.001082 | $0.001148 | $0.001082 | $0.001109 | $2.83 | $93,377.82 |
| 2019-12-17 | $0.001109 | $0.001115 | $0.001105 | $0.001109 | $0 | $93,425.85 |
| 2019-12-18 | $0.001109 | $0.001248 | $0.0009953 | $0.001240 | $1.30 | $104,458 |
| 2019-12-19 | $0.001240 | $0.001250 | $0.0004528 | $0.0004543 | $2.82 | $38,287.26 |
| 2019-12-20 | $0.0004543 | $0.001222 | $0.0004508 | $0.001184 | $64.44 | $99,758.24 |
| 2019-12-21 | $0.001184 | $0.001238 | $0.001007 | $0.001067 | $19.27 | $89,927.28 |
| 2019-12-22 | $0.001067 | $0.001484 | $0.001044 | $0.001349 | $252.71 | $113,687 |
| 2019-12-23 | $0.001348 | $0.001428 | $0.001269 | $0.001397 | $0.2257 | $114,405 |
| 2019-12-24 | $0.001397 | $0.001502 | $0.001089 | $0.001098 | $4.93 | $92,661.73 |
| 2019-12-25 | $0.001098 | $0.001104 | $0.001084 | $0.001085 | $0 | $91,607.91 |
| 2019-12-26 | $0.001085 | $0.001257 | $0.001085 | $0.001230 | $0.7951 | $103,898 |
| 2019-12-27 | $0.001230 | $0.001398 | $0.001221 | $0.001385 | $1.67 | $116,985 |
| 2019-12-28 | $0.001385 | $0.001407 | $0.001243 | $0.001243 | $0.9775 | $104,992 |
| 2019-12-29 | $0.001243 | $0.001279 | $0.001240 | $0.001261 | $0 | $106,545 |
| 2019-12-30 | $0.001261 | $0.001261 | $0.001237 | $0.001239 | $1.02 | $104,706 |
| 2019-12-31 | $0.001239 | $0.001247 | $0.001218 | $0.001223 | $0.5258 | $103,301 |