UR UR
Xếp hạng #?
04:55:32 05/08/2018
UR (UR)
Không hoạt động
Lịch sử giá UR (UR) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.001895 | $0.002076 | $0.001820 | $0.001875 | $102.34 | $0 |
| 2017-09-02 | $0.001878 | $0.002082 | $0.001743 | $0.001806 | $161.83 | $0 |
| 2017-09-03 | $0.001813 | $0.002101 | $0.001344 | $0.001412 | $651.43 | $0 |
| 2017-09-04 | $0.001411 | $0.001526 | $0.001180 | $0.001285 | $59.49 | $0 |
| 2017-09-05 | $0.001292 | $0.001862 | $0.001217 | $0.001419 | $603.62 | $0 |
| 2017-09-06 | $0.001421 | $0.001652 | $0.001334 | $0.001552 | $63.99 | $0 |
| 2017-09-07 | $0.001549 | $0.001684 | $0.001488 | $0.001575 | $113.57 | $0 |
| 2017-09-08 | $0.001575 | $0.001575 | $0.001236 | $0.001290 | $33.57 | $0 |
| 2017-09-09 | $0.001293 | $0.001479 | $0.001257 | $0.001466 | $65.21 | $0 |
| 2017-09-10 | $0.001462 | $0.001475 | $0.001209 | $0.001246 | $135.13 | $0 |
| 2017-09-11 | $0.001244 | $0.001433 | $0.001174 | $0.001262 | $146.76 | $0 |
| 2017-09-12 | $0.001263 | $0.001485 | $0.001234 | $0.001250 | $57.50 | $0 |
| 2017-09-13 | $0.001245 | $0.001250 | $0.0008808 | $0.0009690 | $80.58 | $0 |
| 2017-09-14 | $0.0009702 | $0.001093 | $0.0007833 | $0.0007833 | $44.13 | $0 |
| 2017-09-15 | $0.0007872 | $0.001221 | $0.0006538 | $0.0008988 | $75.03 | $0 |
| 2017-09-16 | $0.0008957 | $0.001497 | $0.0008938 | $0.0009617 | $399.48 | $0 |
| 2017-09-17 | $0.0009611 | $0.001290 | $0.0008709 | $0.001037 | $309.18 | $0 |
| 2017-09-18 | $0.001035 | $0.001347 | $0.001008 | $0.001015 | $207.41 | $0 |
| 2017-09-19 | $0.001018 | $0.001270 | $0.0009478 | $0.001017 | $224.04 | $0 |
| 2017-09-20 | $0.001015 | $0.001111 | $0.0008953 | $0.001005 | $115.26 | $0 |
| 2017-09-21 | $0.001000 | $0.001065 | $0.0008251 | $0.0008338 | $26.42 | $0 |
| 2017-09-22 | $0.0008328 | $0.001289 | $0.0007257 | $0.0009798 | $434.40 | $0 |
| 2017-09-23 | $0.0009768 | $0.001026 | $0.0006400 | $0.0008718 | $754.26 | $0 |
| 2017-09-24 | $0.0008718 | $0.0009443 | $0.0006336 | $0.0007352 | $236.92 | $0 |
| 2017-09-25 | $0.0007345 | $0.0009040 | $0.0006798 | $0.0007071 | $311.35 | $0 |
| 2017-09-26 | $0.0007079 | $0.0007879 | $0.0007010 | $0.0007407 | $30.97 | $0 |
| 2017-09-27 | $0.0007386 | $0.0008210 | $0.0007094 | $0.0007962 | $95.74 | $0 |
| 2017-09-28 | $0.0007962 | $0.0008506 | $0.0006698 | $0.0007123 | $130.66 | $0 |
| 2017-09-29 | $0.0007118 | $0.0007953 | $0.0005465 | $0.0007076 | $179.30 | $0 |
| 2017-09-30 | $0.0007077 | $0.0007693 | $0.0003553 | $0.0006496 | $1,226.15 | $0 |