Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.001683 | $0.001702 | $0.001677 | $0.001691 | $0.003379 | $144,034 |
| 2020-02-02 | $0.001691 | $0.001691 | $0.001590 | $0.001590 | $2.93 | $135,401 |
| 2020-02-03 | $0.001590 | $0.001696 | $0.001586 | $0.001675 | $0.03346 | $142,666 |
| 2020-02-04 | $0.001675 | $0.001681 | $0.001559 | $0.001562 | $0.001562 | $133,120 |
| 2020-02-05 | $0.001562 | $0.001650 | $0.001561 | $0.001637 | $0.004911 | $139,515 |
| 2020-02-06 | $0.001637 | $0.001674 | $0.001624 | $0.001657 | $0.004970 | $141,222 |
| 2020-02-07 | $0.001657 | $0.001673 | $0.001655 | $0.001667 | $0.001667 | $142,090 |
| 2020-02-08 | $0.001666 | $0.001681 | $0.001665 | $0.001678 | $0.001678 | $143,114 |
| 2020-02-09 | $0.001678 | $0.001825 | $0.001678 | $0.001824 | $0.2205 | $155,593 |
| 2020-02-10 | $0.001825 | $0.001832 | $0.001763 | $0.001776 | $3.06 | $151,473 |
| 2020-02-11 | $0.001776 | $0.001941 | $0.001753 | $0.001940 | $1.03 | $165,524 |
| 2020-02-12 | $0.001940 | $0.002076 | $0.001848 | $0.002070 | $3.28 | $176,639 |
| 2020-02-13 | $0.002070 | $0.002283 | $0.001731 | $0.001738 | $29.92 | $148,321 |
| 2020-02-14 | $0.001738 | $0.001750 | $0.001645 | $0.001653 | $3.36 | $141,073 |
| 2020-02-15 | $0.001653 | $0.001659 | $0.001578 | $0.001584 | $0 | $135,201 |
| 2020-02-16 | $0.001584 | $0.001584 | $0.001584 | $0.001584 | $0 | $135,227 |
| 2020-02-17 | $0.001584 | $0.001652 | $0.001584 | $0.001648 | $0.3887 | $140,766 |
| 2020-02-18 | $0.001647 | $0.001659 | $0.001541 | $0.001624 | $0.2143 | $138,712 |
| 2020-02-19 | $0.001624 | $0.001627 | $0.001616 | $0.001625 | $0 | $138,842 |
| 2020-02-20 | $0.001625 | $0.001625 | $0.001625 | $0.001625 | $1.11 | $138,866 |
| 2020-02-21 | $0.001625 | $0.001625 | $0.001625 | $0.001625 | $0 | $138,890 |
| 2020-02-22 | $0.001625 | $0.001742 | $0.001625 | $0.001742 | $3.05 | $148,889 |
| 2020-02-23 | $0.001742 | $0.001793 | $0.001740 | $0.001788 | $0 | $152,865 |
| 2020-02-24 | $0.001788 | $0.001788 | $0.001716 | $0.001738 | $0.1736 | $148,592 |
| 2020-02-25 | $0.001737 | $0.001738 | $0.001488 | $0.001493 | $0.001493 | $127,738 |
| 2020-02-26 | $0.001493 | $0.001496 | $0.001391 | $0.001411 | $0.002822 | $120,700 |
| 2020-02-27 | $0.001410 | $0.001429 | $0.001371 | $0.001405 | $0.001405 | $120,230 |
| 2020-02-28 | $0.001408 | $0.001423 | $0.001375 | $0.001375 | $0 | $117,662 |
| 2020-02-29 | $0.001375 | $0.001386 | $0.001374 | $0.001374 | $0.8217 | $117,616 |