UR UR
Xếp hạng #?
04:55:32 05/08/2018
UR (UR)
Không hoạt động
Lịch sử giá UR (UR) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0004089 | $0.0005926 | $0.0003951 | $0.0005550 | $19.73 | $0 |
| 2017-12-02 | $0.0005541 | $0.0006591 | $0.0005331 | $0.0005434 | $46.05 | $0 |
| 2017-12-03 | $0.0005446 | $0.0005915 | $0.0004494 | $0.0005604 | $15.94 | $0 |
| 2017-12-04 | $0.0005623 | $0.0006963 | $0.0004461 | $0.0006963 | $195.05 | $0 |
| 2017-12-05 | $0.0006977 | $0.0009411 | $0.0005882 | $0.0009371 | $608.25 | $0 |
| 2017-12-06 | $0.0009346 | $0.002025 | $0.0008277 | $0.001771 | $1,487.60 | $0 |
| 2017-12-07 | $0.001768 | $0.006078 | $0.001046 | $0.001066 | $13,319.90 | $0 |
| 2017-12-08 | $0.001069 | $0.001838 | $0.0007716 | $0.0008207 | $1,369.81 | $0 |
| 2017-12-09 | $0.0008203 | $0.0009401 | $0.0007416 | $0.0009277 | $575.64 | $0 |
| 2017-12-10 | $0.0009309 | $0.001372 | $0.0009039 | $0.001071 | $698.36 | $0 |
| 2017-12-11 | $0.001062 | $0.001341 | $0.0009936 | $0.001176 | $563.30 | $0 |
| 2017-12-12 | $0.001180 | $0.001371 | $0.0008758 | $0.0008853 | $377.24 | $0 |
| 2017-12-13 | $0.0008864 | $0.001208 | $0.0008182 | $0.0008242 | $297.94 | $0 |
| 2017-12-14 | $0.0009730 | $0.001161 | $0.0008146 | $0.001154 | $104.98 | $0 |
| 2017-12-15 | $0.001154 | $0.001260 | $0.0008649 | $0.0008815 | $440.38 | $0 |
| 2017-12-16 | $0.0008827 | $0.001159 | $0.0008032 | $0.0008072 | $517.65 | $0 |
| 2017-12-17 | $0.0008130 | $0.001363 | $0.0007987 | $0.001360 | $159.10 | $0 |
| 2017-12-18 | $0.001360 | $0.001363 | $0.0007954 | $0.001122 | $397.92 | $0 |
| 2017-12-19 | $0.001122 | $0.001126 | $0.0008495 | $0.0008786 | $274.71 | $0 |
| 2017-12-20 | $0.0008779 | $0.001012 | $0.0006526 | $0.0009864 | $270.30 | $0 |
| 2017-12-21 | $0.0009890 | $0.002114 | $0.0009748 | $0.001797 | $2,750.37 | $0 |
| 2017-12-22 | $0.001803 | $0.005010 | $0.001271 | $0.002745 | $23,429.40 | $0 |
| 2017-12-23 | $0.002771 | $0.003033 | $0.001919 | $0.002308 | $4,355.95 | $0 |
| 2017-12-24 | $0.002331 | $0.002380 | $0.001682 | $0.002093 | $1,721.92 | $0 |
| 2017-12-25 | $0.002112 | $0.002497 | $0.002061 | $0.002236 | $1,713.94 | $0 |
| 2017-12-26 | $0.002115 | $0.002310 | $0.001804 | $0.002209 | $1,452.80 | $0 |
| 2017-12-27 | $0.002211 | $0.002443 | $0.001694 | $0.002230 | $1,097.13 | $0 |
| 2017-12-28 | $0.002225 | $0.002231 | $0.001645 | $0.002020 | $916.17 | $0 |
| 2017-12-29 | $0.002142 | $0.002214 | $0.001670 | $0.001928 | $1,059.65 | $0 |
| 2017-12-30 | $0.001923 | $0.002293 | $0.001594 | $0.002062 | $2,832.09 | $0 |
| 2017-12-31 | $0.002041 | $0.002263 | $0.001495 | $0.002134 | $4,221.87 | $0 |