UR UR
Xếp hạng #?
04:55:32 05/08/2018
UR (UR)
Không hoạt động
Lịch sử giá UR (UR) 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 | $0.003344 | $0.003718 | $0.003340 | $0.003425 | $295.92 | $0 |
| 2017-04-02 | $0.003426 | $0.004243 | $0.003409 | $0.003560 | $233.12 | $0 |
| 2017-04-03 | $0.003563 | $0.003987 | $0.003563 | $0.003637 | $1,081.74 | $0 |
| 2017-04-04 | $0.003643 | $0.003648 | $0.002686 | $0.002731 | $257.94 | $0 |
| 2017-04-05 | $0.002733 | $0.003591 | $0.002245 | $0.003588 | $592.26 | $0 |
| 2017-04-06 | $0.003591 | $0.003619 | $0.001627 | $0.003489 | $498.75 | $0 |
| 2017-04-07 | $0.003478 | $0.003478 | $0.001782 | $0.001789 | $211.73 | $0 |
| 2017-04-08 | $0.001782 | $0.001961 | $0.001303 | $0.001317 | $158.89 | $0 |
| 2017-04-09 | $0.001318 | $0.003683 | $0.001317 | $0.001841 | $385.92 | $0 |
| 2017-04-10 | $0.001840 | $0.002012 | $0.001772 | $0.001971 | $246.82 | $0 |
| 2017-04-11 | $0.001971 | $0.003440 | $0.001806 | $0.002458 | $532.55 | $0 |
| 2017-04-12 | $0.002373 | $0.003500 | $0.002274 | $0.002293 | $885.80 | $0 |
| 2017-04-13 | $0.002294 | $0.006357 | $0.002210 | $0.002420 | $1,581.54 | $0 |
| 2017-04-14 | $0.002446 | $0.002911 | $0.002325 | $0.002370 | $225.85 | $0 |
| 2017-04-15 | $0.002370 | $0.002454 | $0.001936 | $0.002204 | $427.69 | $0 |
| 2017-04-16 | $0.002205 | $0.002405 | $0.001933 | $0.002354 | $436.29 | $0 |
| 2017-04-17 | $0.002355 | $0.002421 | $0.002014 | $0.002030 | $394.71 | $0 |
| 2017-04-18 | $0.002017 | $0.002666 | $0.001887 | $0.002023 | $505.53 | $0 |
| 2017-04-19 | $0.002024 | $0.002416 | $0.001816 | $0.002179 | $1,051.19 | $0 |
| 2017-04-20 | $0.002180 | $0.002473 | $0.001856 | $0.001868 | $817.90 | $0 |
| 2017-04-21 | $0.001881 | $0.002336 | $0.001363 | $0.001650 | $890.29 | $0 |
| 2017-04-22 | $0.001651 | $0.002211 | $0.001409 | $0.001540 | $634.07 | $0 |
| 2017-04-23 | $0.002156 | $0.002156 | $0.001378 | $0.001533 | $1,035.04 | $0 |
| 2017-04-24 | $0.001536 | $0.001551 | $0.001215 | $0.001288 | $637.60 | $0 |
| 2017-04-25 | $0.001288 | $0.001414 | $0.0006331 | $0.001303 | $544.15 | $0 |
| 2017-04-26 | $0.001266 | $0.002176 | $0.001266 | $0.001918 | $3,539.98 | $0 |
| 2017-04-27 | $0.001920 | $0.001921 | $0.001565 | $0.001628 | $822.11 | $0 |
| 2017-04-28 | $0.001628 | $0.001739 | $0.001471 | $0.001508 | $409.82 | $0 |
| 2017-04-29 | $0.001509 | $0.001784 | $0.001506 | $0.001565 | $909.96 | $0 |
| 2017-04-30 | $0.001565 | $0.001602 | $0.001095 | $0.001379 | $1,549.87 | $0 |