Unitus UIS
Xếp hạng #?
04:28:00 07/02/2019
Unitus (UIS)
Không theo dõi
Lịch sử giá Unitus (UIS) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.002516 | $0.003316 | $0.002173 | $0.003114 | $1,702.33 | $137,028 |
| 2017-04-02 | $0.002611 | $0.002980 | $0.002017 | $0.002618 | $2,928.56 | $115,315 |
| 2017-04-03 | $0.002498 | $0.003398 | $0.001589 | $0.002840 | $10,294.40 | $125,226 |
| 2017-04-04 | $0.002524 | $0.003245 | $0.002161 | $0.002262 | $945.82 | $99,823.88 |
| 2017-04-05 | $0.002297 | $0.002581 | $0.001422 | $0.001562 | $2,019.02 | $69,024.35 |
| 2017-04-06 | $0.002148 | $0.003194 | $0.001563 | $0.001715 | $766.43 | $75,840.82 |
| 2017-04-07 | $0.001709 | $0.001813 | $0.001581 | $0.001648 | $370.53 | $72,938.35 |
| 2017-04-08 | $0.001642 | $0.002303 | $0.0005984 | $0.001430 | $1,380.99 | $63,365.04 |
| 2017-04-09 | $0.001442 | $0.002559 | $0.001407 | $0.002376 | $1,496.73 | $105,423 |
| 2017-04-10 | $0.002375 | $0.002485 | $0.001320 | $0.001420 | $1,059.53 | $63,064.78 |
| 2017-04-11 | $0.001376 | $0.002208 | $0.001376 | $0.001794 | $595.40 | $79,787.23 |
| 2017-04-12 | $0.001974 | $0.002410 | $0.001452 | $0.001705 | $881.10 | $75,889.65 |
| 2017-04-13 | $0.001704 | $0.002712 | $0.001393 | $0.001485 | $806.16 | $66,157.76 |
| 2017-04-14 | $0.001486 | $0.002404 | $0.001434 | $0.001460 | $885.97 | $65,109.10 |
| 2017-04-15 | $0.001459 | $0.002336 | $0.001193 | $0.001782 | $1,552.67 | $79,546.53 |
| 2017-04-16 | $0.001840 | $0.002017 | $0.001489 | $0.001773 | $567.98 | $79,244.34 |
| 2017-04-17 | $0.001773 | $0.002392 | $0.001763 | $0.002392 | $607.84 | $107,029 |
| 2017-04-18 | $0.002451 | $0.003404 | $0.001853 | $0.001890 | $3,801.16 | $84,660.12 |
| 2017-04-19 | $0.001891 | $0.003394 | $0.001891 | $0.002251 | $1,219.09 | $100,924 |
| 2017-04-20 | $0.002179 | $0.003231 | $0.002103 | $0.002497 | $658.66 | $112,059 |
| 2017-04-21 | $0.002497 | $0.003464 | $0.002322 | $0.002469 | $3,329.86 | $110,919 |
| 2017-04-22 | $0.002470 | $0.003235 | $0.002457 | $0.002612 | $2,720.29 | $117,483 |
| 2017-04-23 | $0.002612 | $0.003616 | $0.002612 | $0.002968 | $2,702.48 | $133,618 |
| 2017-04-24 | $0.003541 | $0.004475 | $0.002905 | $0.003304 | $5,969.69 | $148,879 |
| 2017-04-25 | $0.003305 | $0.005151 | $0.002989 | $0.003140 | $3,224.47 | $141,645 |
| 2017-04-26 | $0.003140 | $0.004571 | $0.003131 | $0.003479 | $2,422.86 | $157,073 |
| 2017-04-27 | $0.003846 | $0.004737 | $0.003461 | $0.003737 | $4,275.85 | $168,917 |
| 2017-04-28 | $0.003750 | $0.005858 | $0.003720 | $0.004916 | $10,202.00 | $222,388 |
| 2017-04-29 | $0.005665 | $0.008489 | $0.004492 | $0.005277 | $12,704.20 | $238,978 |
| 2017-04-30 | $0.004927 | $0.009868 | $0.004867 | $0.007775 | $17,654.50 | $352,452 |