UR UR
Xếp hạng #?
04:55:32 05/08/2018
UR (UR)
Không hoạt động
Lịch sử giá UR (UR) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.001379 | $0.001471 | $0.001194 | $0.001403 | $640.75 | $0 |
| 2017-05-02 | $0.001402 | $0.001425 | $0.001222 | $0.001231 | $677.20 | $0 |
| 2017-05-03 | $0.001232 | $0.001412 | $0.001037 | $0.001319 | $1,363.85 | $0 |
| 2017-05-04 | $0.001377 | $0.001606 | $0.001319 | $0.001372 | $740.34 | $0 |
| 2017-05-05 | $0.001375 | $0.001541 | $0.001264 | $0.001304 | $359.22 | $0 |
| 2017-05-06 | $0.001306 | $0.001403 | $0.001183 | $0.001278 | $408.51 | $0 |
| 2017-05-07 | $0.001279 | $0.001524 | $0.001249 | $0.001458 | $192.36 | $0 |
| 2017-05-08 | $0.001471 | $0.001549 | $0.001242 | $0.001375 | $173.47 | $0 |
| 2017-05-09 | $0.001376 | $0.001520 | $0.0008852 | $0.001059 | $182.23 | $0 |
| 2017-05-10 | $0.001060 | $0.001299 | $0.0008930 | $0.001020 | $121.22 | $0 |
| 2017-05-11 | $0.001021 | $0.001318 | $0.001014 | $0.001278 | $124.36 | $0 |
| 2017-05-12 | $0.001280 | $0.001283 | $0.0009855 | $0.0009855 | $84.33 | $0 |
| 2017-05-13 | $0.0009834 | $0.001091 | $0.0008933 | $0.0009861 | $93.35 | $0 |
| 2017-05-14 | $0.0009894 | $0.001172 | $0.0008957 | $0.0009932 | $73.49 | $0 |
| 2017-05-15 | $0.0009934 | $0.001026 | $0.0008591 | $0.0008995 | $78.03 | $0 |
| 2017-05-16 | $0.0008982 | $0.001010 | $0.0008587 | $0.0008954 | $212.47 | $0 |
| 2017-05-17 | $0.0008951 | $0.001002 | $0.0008875 | $0.0009628 | $173.02 | $0 |
| 2017-05-18 | $0.0009618 | $0.0009627 | $0.0006684 | $0.0009082 | $138.05 | $0 |
| 2017-05-19 | $0.0009086 | $0.001165 | $0.0009086 | $0.001021 | $192.17 | $0 |
| 2017-05-20 | $0.001020 | $0.001223 | $0.001020 | $0.001124 | $110.83 | $0 |
| 2017-05-21 | $0.001123 | $0.001187 | $0.001001 | $0.001071 | $94.52 | $0 |
| 2017-05-22 | $0.001074 | $0.001175 | $0.0009199 | $0.001157 | $267.45 | $0 |
| 2017-05-23 | $0.0009764 | $0.001251 | $0.0009648 | $0.001198 | $237.63 | $0 |
| 2017-05-24 | $0.001192 | $0.001779 | $0.001179 | $0.001779 | $163.07 | $0 |
| 2017-05-25 | $0.001754 | $0.001754 | $0.001217 | $0.001249 | $131.96 | $0 |
| 2017-05-26 | $0.001240 | $0.001487 | $0.001194 | $0.001225 | $256.79 | $0 |
| 2017-05-27 | $0.001229 | $0.001313 | $0.001042 | $0.001106 | $141.90 | $0 |
| 2017-05-28 | $0.001112 | $0.001255 | $0.001112 | $0.001230 | $66.14 | $0 |
| 2017-05-29 | $0.001228 | $0.001274 | $0.001197 | $0.001246 | $147.96 | $0 |
| 2017-05-30 | $0.001247 | $0.001319 | $0.001186 | $0.001200 | $92.04 | $0 |
| 2017-05-31 | $0.001204 | $0.001271 | $0.001190 | $0.001256 | $189.35 | $0 |