UR UR
Xếp hạng #?
04:55:32 05/08/2018
UR (UR)
Không hoạt động
Lịch sử giá UR (UR) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.001900 | $0.001988 | $0.001674 | $0.001729 | $178.40 | $0 |
| 2017-07-02 | $0.001729 | $0.003521 | $0.001706 | $0.002132 | $981.12 | $0 |
| 2017-07-03 | $0.002124 | $0.002365 | $0.001868 | $0.002161 | $270.13 | $0 |
| 2017-07-04 | $0.002156 | $0.002411 | $0.001795 | $0.001921 | $742.69 | $0 |
| 2017-07-05 | $0.001920 | $0.001990 | $0.001576 | $0.001585 | $191.27 | $0 |
| 2017-07-06 | $0.001586 | $0.001814 | $0.001399 | $0.001661 | $457.94 | $0 |
| 2017-07-07 | $0.001662 | $0.001740 | $0.001287 | $0.001436 | $674.15 | $0 |
| 2017-07-08 | $0.001437 | $0.001716 | $0.001421 | $0.001423 | $332.48 | $0 |
| 2017-07-09 | $0.001424 | $0.001531 | $0.001255 | $0.001255 | $847.67 | $0 |
| 2017-07-10 | $0.001257 | $0.001508 | $0.001163 | $0.001220 | $797.68 | $0 |
| 2017-07-11 | $0.001217 | $0.001291 | $0.001172 | $0.001230 | $475.58 | $0 |
| 2017-07-12 | $0.001228 | $0.001296 | $0.001178 | $0.001264 | $111.63 | $0 |
| 2017-07-13 | $0.001289 | $0.001530 | $0.001224 | $0.001406 | $390.07 | $0 |
| 2017-07-14 | $0.001405 | $0.001850 | $0.001227 | $0.001688 | $1,125.06 | $0 |
| 2017-07-15 | $0.001685 | $0.001769 | $0.001434 | $0.001434 | $489.92 | $0 |
| 2017-07-16 | $0.001429 | $0.001698 | $0.001426 | $0.001652 | $540.61 | $0 |
| 2017-07-17 | $0.001650 | $0.002188 | $0.001583 | $0.002084 | $961.34 | $0 |
| 2017-07-18 | $0.002089 | $0.003058 | $0.001969 | $0.002852 | $2,820.30 | $0 |
| 2017-07-19 | $0.002857 | $0.002857 | $0.002250 | $0.002353 | $583.08 | $0 |
| 2017-07-20 | $0.002345 | $0.002809 | $0.002164 | $0.002586 | $516.77 | $0 |
| 2017-07-21 | $0.002605 | $0.002880 | $0.002087 | $0.002108 | $801.75 | $0 |
| 2017-07-22 | $0.002213 | $0.002424 | $0.001635 | $0.002320 | $837.34 | $0 |
| 2017-07-23 | $0.002321 | $0.002343 | $0.001694 | $0.001786 | $120.93 | $0 |
| 2017-07-24 | $0.001784 | $0.002175 | $0.001747 | $0.001986 | $1,302.97 | $0 |
| 2017-07-25 | $0.001986 | $0.002079 | $0.001515 | $0.001636 | $302.80 | $0 |
| 2017-07-26 | $0.001636 | $0.001663 | $0.001486 | $0.001561 | $564.53 | $0 |
| 2017-07-27 | $0.001565 | $0.001828 | $0.001565 | $0.001695 | $644.45 | $0 |
| 2017-07-28 | $0.001701 | $0.001916 | $0.001646 | $0.001900 | $241.95 | $0 |
| 2017-07-29 | $0.001893 | $0.001917 | $0.001648 | $0.001702 | $204.08 | $0 |
| 2017-07-30 | $0.001675 | $0.001688 | $0.001543 | $0.001550 | $119.86 | $0 |
| 2017-07-31 | $0.001551 | $0.001883 | $0.001550 | $0.001824 | $485.90 | $0 |