Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001223 | $0.001230 | $0.001219 | $0.001227 | $0 | $103,630 |
| 2020-01-02 | $0.001227 | $0.001227 | $0.001227 | $0.001227 | $0 | $103,630 |
| 2020-01-03 | $0.001227 | $0.001227 | $0.001227 | $0.001227 | $0 | $103,859 |
| 2020-01-04 | $0.001227 | $0.001263 | $0.001227 | $0.001261 | $0.06304 | $106,770 |
| 2020-01-05 | $0.001260 | $0.001361 | $0.001260 | $0.001333 | $7.26 | $112,893 |
| 2020-01-06 | $0.001334 | $0.001456 | $0.001334 | $0.001399 | $0.07957 | $118,499 |
| 2020-01-07 | $0.001398 | $0.001436 | $0.001326 | $0.001388 | $0.4205 | $117,624 |
| 2020-01-08 | $0.001388 | $0.001429 | $0.001387 | $0.001414 | $0.9977 | $119,847 |
| 2020-01-09 | $0.001414 | $0.001414 | $0.001414 | $0.001414 | $0 | $119,872 |
| 2020-01-10 | $0.001414 | $0.001414 | $0.001414 | $0.001414 | $1.03 | $119,892 |
| 2020-01-11 | $0.001414 | $0.001414 | $0.001414 | $0.001414 | $0 | $119,913 |
| 2020-01-12 | $0.001414 | $0.001414 | $0.001299 | $0.001311 | $2.05 | $111,213 |
| 2020-01-13 | $0.001311 | $0.001391 | $0.001292 | $0.001384 | $0.2649 | $117,404 |
| 2020-01-14 | $0.001385 | $0.001515 | $0.001382 | $0.001504 | $8.56 | $127,662 |
| 2020-01-15 | $0.001502 | $0.001515 | $0.001471 | $0.001500 | $6.04 | $127,332 |
| 2020-01-16 | $0.001501 | $0.001505 | $0.001378 | $0.001397 | $6.90 | $118,583 |
| 2020-01-17 | $0.001397 | $0.001433 | $0.001389 | $0.001423 | $0 | $120,808 |
| 2020-01-18 | $0.001423 | $0.001518 | $0.001419 | $0.001429 | $0.3674 | $121,378 |
| 2020-01-19 | $0.001429 | $0.001477 | $0.001379 | $0.001394 | $1.08 | $118,391 |
| 2020-01-20 | $0.001393 | $0.001399 | $0.001370 | $0.001384 | $0.1578 | $117,586 |
| 2020-01-21 | $0.001383 | $0.001391 | $0.001366 | $0.001390 | $0 | $118,125 |
| 2020-01-22 | $0.001390 | $0.001496 | $0.001390 | $0.001476 | $0.4185 | $125,440 |
| 2020-01-23 | $0.001476 | $0.001479 | $0.001415 | $0.001429 | $0.5279 | $121,531 |
| 2020-01-24 | $0.001431 | $0.001432 | $0.001265 | $0.001268 | $4.70 | $107,830 |
| 2020-01-25 | $0.001268 | $0.001268 | $0.001243 | $0.001262 | $0 | $107,325 |
| 2020-01-26 | $0.001262 | $0.001262 | $0.001262 | $0.001262 | $0 | $107,347 |
| 2020-01-27 | $0.001262 | $0.001429 | $0.001262 | $0.001428 | $0.1870 | $121,489 |
| 2020-01-28 | $0.001427 | $0.001467 | $0.001419 | $0.001461 | $0 | $124,310 |
| 2020-01-29 | $0.001461 | $0.002168 | $0.001461 | $0.002050 | $23.22 | $174,493 |
| 2020-01-30 | $0.002048 | $0.002159 | $0.001392 | $0.001619 | $25.51 | $137,871 |
| 2020-01-31 | $0.001619 | $0.001691 | $0.001398 | $0.001682 | $2.71 | $143,268 |