Universe UNI
Xếp hạng #?
20:22:07 26/06/2021
Universe (UNI)
Không theo dõi
Lịch sử giá Universe (UNI) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.001207 | $0.001209 | $0.0009323 | $0.0009553 | $0.02203 | $83,942.86 |
| 2020-12-02 | $0.0009553 | $0.001173 | $0.0009321 | $0.0009757 | $0.04687 | $85,739.29 |
| 2020-12-03 | $0.0009755 | $0.0009940 | $0.0009614 | $0.0009877 | $0.001975 | $86,792.40 |
| 2020-12-04 | $0.0009880 | $0.0009912 | $0.0009498 | $0.0009530 | $0.01144 | $83,739.70 |
| 2020-12-05 | $0.0009501 | $0.0009956 | $0.0009444 | $0.0009956 | $0.5973 | $87,506.35 |
| 2020-12-06 | $0.0009960 | $0.001001 | $0.0009732 | $0.0009959 | $2.26 | $87,534.73 |
| 2020-12-07 | $0.0009959 | $0.001177 | $0.0009920 | $0.001165 | $0.01391 | $102,427 |
| 2020-12-08 | $0.001165 | $0.001171 | $0.0009604 | $0.001098 | $1.09 | $96,500.42 |
| 2020-12-09 | $0.001097 | $0.001100 | $0.0009237 | $0.0009555 | $0.01052 | $83,991.57 |
| 2020-12-10 | $0.0009555 | $0.0009555 | $0.0009050 | $0.0009205 | $1.50 | $80,915.24 |
| 2020-12-11 | $0.0009206 | $0.001063 | $0.0008880 | $0.001056 | $2.35 | $92,859.99 |
| 2020-12-12 | $0.001056 | $0.001081 | $0.0009222 | $0.001025 | $2.41 | $90,096.29 |
| 2020-12-13 | $0.001025 | $0.001031 | $0.0009629 | $0.0009704 | $3.28 | $85,310.25 |
| 2020-12-14 | $0.0009705 | $0.001060 | $0.0009522 | $0.001057 | $1.85 | $92,892.94 |
| 2020-12-15 | $0.001057 | $0.001057 | $0.0009614 | $0.001008 | $1.25 | $88,609.77 |
| 2020-12-16 | $0.001008 | $0.001114 | $0.001002 | $0.001106 | $0 | $97,223.19 |
| 2020-12-17 | $0.001106 | $0.001227 | $0.001102 | $0.001152 | $1.97 | $101,297 |
| 2020-12-18 | $0.001152 | $0.001174 | $0.001133 | $0.001168 | $1.35 | $102,652 |
| 2020-12-19 | $0.001168 | $0.001204 | $0.001145 | $0.001193 | $26.47 | $104,901 |
| 2020-12-20 | $0.001193 | $0.001305 | $0.001141 | $0.001155 | $0.2624 | $101,545 |
| 2020-12-21 | $0.001152 | $0.001181 | $0.001087 | $0.001093 | $0.6151 | $96,123.00 |
| 2020-12-22 | $0.001090 | $0.001173 | $0.001072 | $0.001172 | $0.01222 | $103,085 |
| 2020-12-23 | $0.001172 | $0.001184 | $0.001125 | $0.001147 | $0 | $100,846 |
| 2020-12-24 | $0.001146 | $0.001157 | $0.001075 | $0.001107 | $0.001107 | $97,355.84 |
| 2020-12-25 | $0.001106 | $0.001146 | $0.001093 | $0.001137 | $0.05695 | $100,011 |
| 2020-12-26 | $0.001137 | $0.001152 | $0.0009964 | $0.001057 | $12.15 | $92,976.65 |
| 2020-12-27 | $0.001058 | $0.001517 | $0.0009980 | $0.001013 | $34.27 | $89,081.07 |
| 2020-12-28 | $0.001012 | $0.001050 | $0.001009 | $0.001021 | $1.43 | $89,790.48 |
| 2020-12-29 | $0.001021 | $0.001048 | $0.0009686 | $0.0009823 | $3.48 | $86,386.12 |
| 2020-12-30 | $0.0009823 | $0.001030 | $0.0009822 | $0.001026 | $2.82 | $90,268.91 |
| 2020-12-31 | $0.001027 | $0.001042 | $0.001007 | $0.001036 | $0.006214 | $91,081.32 |