Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.001374 | $0.001397 | $0.001353 | $0.001370 | $1.37 | $117,282 |
| 2020-03-02 | $0.001370 | $0.001426 | $0.001363 | $0.001416 | $0.3630 | $121,220 |
| 2020-03-03 | $0.001416 | $0.001513 | $0.001409 | $0.001493 | $0.1610 | $127,836 |
| 2020-03-04 | $0.001493 | $0.001498 | $0.001489 | $0.001498 | $0 | $128,272 |
| 2020-03-05 | $0.001498 | $0.001498 | $0.001450 | $0.001454 | $0.4988 | $124,530 |
| 2020-03-06 | $0.001454 | $0.001552 | $0.001448 | $0.001459 | $0.01658 | $124,982 |
| 2020-03-07 | $0.001459 | $0.001557 | $0.001454 | $0.001513 | $0.03779 | $129,687 |
| 2020-03-08 | $0.001513 | $0.001514 | $0.001482 | $0.001486 | $0 | $127,392 |
| 2020-03-09 | $0.001486 | $0.001486 | $0.001228 | $0.001267 | $0.1584 | $108,606 |
| 2020-03-10 | $0.001268 | $0.001301 | $0.001247 | $0.001264 | $0.001264 | $108,422 |
| 2020-03-11 | $0.001264 | $0.001272 | $0.001252 | $0.001253 | $0 | $107,433 |
| 2020-03-12 | $0.001253 | $0.001310 | $0.0008310 | $0.0008349 | $0.5192 | $71,615.87 |
| 2020-03-13 | $0.0008344 | $0.0009245 | $0.0006895 | $0.0008316 | $30.21 | $71,340.64 |
| 2020-03-14 | $0.0008353 | $0.0008793 | $0.0007648 | $0.0007759 | $0.001604 | $66,577.87 |
| 2020-03-15 | $0.0007759 | $0.0009464 | $0.0007704 | $0.0008047 | $19.03 | $69,049.27 |
| 2020-03-16 | $0.0008045 | $0.0008046 | $0.0006793 | $0.0006999 | $1.47 | $60,069.37 |
| 2020-03-17 | $0.0007001 | $0.0008060 | $0.0006967 | $0.0007805 | $10.20 | $66,992.15 |
| 2020-03-18 | $0.0007769 | $0.0007982 | $0.0007752 | $0.0007866 | $0 | $67,523.44 |
| 2020-03-19 | $0.0007866 | $0.0007866 | $0.0007866 | $0.0007866 | $0 | $67,528.94 |
| 2020-03-20 | $0.0007866 | $0.0007866 | $0.0007866 | $0.0007866 | $0 | $67,534.60 |
| 2020-03-21 | $0.0007866 | $0.001019 | $0.0007866 | $0.0009874 | $0.1167 | $84,776.07 |
| 2020-03-22 | $0.0009881 | $0.001011 | $0.0009833 | $0.001007 | $0 | $86,478.85 |
| 2020-03-23 | $0.001007 | $0.001031 | $0.0008841 | $0.001029 | $0.1130 | $88,396.43 |
| 2020-03-24 | $0.001029 | $0.001058 | $0.001029 | $0.001058 | $0 | $90,852.72 |
| 2020-03-25 | $0.001058 | $0.001058 | $0.001058 | $0.001058 | $0 | $90,861.46 |
| 2020-03-26 | $0.001058 | $0.001058 | $0.0008634 | $0.0008724 | $1.79 | $74,939.59 |
| 2020-03-27 | $0.0008730 | $0.0008824 | $0.0008384 | $0.0008395 | $1.33 | $72,113.11 |
| 2020-03-28 | $0.0008408 | $0.0008408 | $0.0007950 | $0.0008111 | $20.85 | $69,684.80 |
| 2020-03-29 | $0.0008113 | $0.0008734 | $0.0007971 | $0.0008280 | $1.81 | $71,139.27 |
| 2020-03-30 | $0.0008269 | $0.0008784 | $0.0008132 | $0.0008370 | $1.58 | $71,916.11 |
| 2020-03-31 | $0.0008342 | $0.0008460 | $0.0008342 | $0.0008372 | $0 | $71,944.97 |