UR UR
Xếp hạng #?
04:55:32 05/08/2018
UR (UR)
Không hoạt động
Lịch sử giá UR (UR) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0006443 | $0.0007279 | $0.0005729 | $0.0007266 | $132.40 | $0 |
| 2017-11-02 | $0.0007274 | $0.0007443 | $0.0006033 | $0.0006324 | $218.10 | $0 |
| 2017-11-03 | $0.0006316 | $0.0008923 | $0.0006277 | $0.0006467 | $224.40 | $0 |
| 2017-11-04 | $0.0006450 | $0.0007550 | $0.0006302 | $0.0007391 | $59.39 | $0 |
| 2017-11-05 | $0.0007377 | $0.0008615 | $0.0007303 | $0.0008505 | $22.21 | $0 |
| 2017-11-06 | $0.0008516 | $0.0008820 | $0.0006854 | $0.0006986 | $75.60 | $0 |
| 2017-11-07 | $0.0006973 | $0.0007159 | $0.0006936 | $0.0007082 | $44.21 | $0 |
| 2017-11-08 | $0.0007063 | $0.0008968 | $0.0007022 | $0.0008968 | $79.22 | $0 |
| 2017-11-09 | $0.0008957 | $0.0008957 | $0.0007062 | $0.0007802 | $167.03 | $0 |
| 2017-11-10 | $0.0007828 | $0.0008601 | $0.0005872 | $0.0006026 | $4.15 | $0 |
| 2017-11-11 | $0.0005985 | $0.0007308 | $0.0005604 | $0.0005729 | $162.12 | $0 |
| 2017-11-12 | $0.0005725 | $0.0005923 | $0.0004053 | $0.0004188 | $62.08 | $0 |
| 2017-11-13 | $0.0004196 | $0.0006546 | $0.0004168 | $0.0005865 | $27.51 | $0 |
| 2017-11-14 | $0.0005878 | $0.0006721 | $0.0001313 | $0.0006595 | $1,037.19 | $0 |
| 2017-11-15 | $0.0006600 | $0.0006787 | $0.0004362 | $0.0006533 | $58.64 | $0 |
| 2017-11-16 | $0.0006567 | $0.0006567 | $0.0003331 | $0.0004272 | $168.94 | $0 |
| 2017-11-17 | $0.0004258 | $0.0004961 | $0.0003790 | $0.0004812 | $75.16 | $0 |
| 2017-11-18 | $0.0004796 | $0.0005364 | $0.0004405 | $0.0004679 | $11.82 | $0 |
| 2017-11-19 | $0.0004671 | $0.0005592 | $0.0004601 | $0.0005592 | $31.86 | $0 |
| 2017-11-20 | $0.0005607 | $0.0005893 | $0.0003992 | $0.0005863 | $96.82 | $0 |
| 2017-11-21 | $0.0005860 | $0.001207 | $0.0002838 | $0.0003998 | $14.11 | $0 |
| 2017-11-22 | $0.0004003 | $0.0005359 | $0.0003736 | $0.0005110 | $10.31 | $0 |
| 2017-11-23 | $0.0005017 | $0.0005684 | $0.0004622 | $0.0005325 | $38.13 | $0 |
| 2017-11-24 | $0.0005255 | $0.0007045 | $0.0003280 | $0.0003294 | $29.55 | $0 |
| 2017-11-25 | $0.0003287 | $0.0006343 | $0.0003269 | $0.0006343 | $58.60 | $0 |
| 2017-11-26 | $0.0006341 | $0.0006437 | $0.0005318 | $0.0005723 | $30.02 | $0 |
| 2017-11-27 | $0.0005729 | $0.0006970 | $0.0005685 | $0.0006960 | $125.75 | $0 |
| 2017-11-28 | $0.0006959 | $0.0007870 | $0.0004222 | $0.0006032 | $281.88 | $0 |
| 2017-11-29 | $0.0006033 | $0.0007963 | $0.0005433 | $0.0006731 | $134.74 | $0 |
| 2017-11-30 | $0.0006832 | $0.0007331 | $0.0004033 | $0.0004107 | $98.68 | $0 |