UR UR
Xếp hạng #?
04:55:32 05/08/2018
UR (UR)
Không hoạt động
Lịch sử giá UR (UR) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-03 | $0.01089 | $0.01151 | $0.01045 | $0.01098 | $32,486.70 | $0 |
| 2017-03-04 | $0.01100 | $0.01403 | $0.007506 | $0.008522 | $13,998.20 | $0 |
| 2017-03-05 | $0.008517 | $0.01149 | $0.007680 | $0.009111 | $27,019.90 | $0 |
| 2017-03-06 | $0.009405 | $0.01072 | $0.007768 | $0.007815 | $2,271.92 | $0 |
| 2017-03-07 | $0.007818 | $0.01015 | $0.006858 | $0.008088 | $2,357.26 | $0 |
| 2017-03-08 | $0.008086 | $0.009598 | $0.007233 | $0.008050 | $660.97 | $0 |
| 2017-03-09 | $0.008052 | $0.009255 | $0.007190 | $0.008914 | $658.13 | $0 |
| 2017-03-10 | $0.008920 | $0.01010 | $0.007745 | $0.008375 | $2,876.58 | $0 |
| 2017-03-11 | $0.008372 | $0.009407 | $0.007872 | $0.009407 | $1,428.35 | $0 |
| 2017-03-12 | $0.009413 | $0.009454 | $0.007421 | $0.007536 | $871.73 | $0 |
| 2017-03-13 | $0.007538 | $0.008675 | $0.006349 | $0.006776 | $1,507.11 | $0 |
| 2017-03-14 | $0.006777 | $0.007628 | $0.005037 | $0.005295 | $927.57 | $0 |
| 2017-03-15 | $0.005295 | $0.005606 | $0.005097 | $0.005123 | $232.99 | $0 |
| 2017-03-16 | $0.005130 | $0.005582 | $0.002432 | $0.004751 | $554.05 | $0 |
| 2017-03-17 | $0.004721 | $0.005576 | $0.002845 | $0.005490 | $828.27 | $0 |
| 2017-03-18 | $0.005487 | $0.005902 | $0.004549 | $0.004879 | $307.59 | $0 |
| 2017-03-19 | $0.004884 | $0.005098 | $0.002999 | $0.003110 | $546.05 | $0 |
| 2017-03-20 | $0.003112 | $0.005287 | $0.003110 | $0.003479 | $171.49 | $0 |
| 2017-03-21 | $0.003483 | $0.004345 | $0.003286 | $0.003373 | $204.19 | $0 |
| 2017-03-22 | $0.003373 | $0.004672 | $0.003323 | $0.004574 | $1,243.32 | $0 |
| 2017-03-23 | $0.004578 | $0.005279 | $0.004535 | $0.004788 | $301.70 | $0 |
| 2017-03-24 | $0.004787 | $0.005027 | $0.004401 | $0.004416 | $229.08 | $0 |
| 2017-03-25 | $0.004411 | $0.004586 | $0.004247 | $0.004572 | $180.14 | $0 |
| 2017-03-26 | $0.004578 | $0.004871 | $0.004485 | $0.004834 | $160.46 | $0 |
| 2017-03-27 | $0.004860 | $0.007030 | $0.003575 | $0.003671 | $982.28 | $0 |
| 2017-03-28 | $0.003666 | $0.004800 | $0.003607 | $0.004126 | $1,061.60 | $0 |
| 2017-03-29 | $0.003672 | $0.004230 | $0.003171 | $0.003172 | $236.93 | $0 |
| 2017-03-30 | $0.003179 | $0.003651 | $0.002126 | $0.002905 | $757.46 | $0 |
| 2017-03-31 | $0.002905 | $0.003592 | $0.002191 | $0.003344 | $417.01 | $0 |