UR UR
Xếp hạng #?
04:55:32 05/08/2018
UR (UR)
Không hoạt động
Lịch sử giá UR (UR) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.001109 | $0.001178 | $0.001070 | $0.001092 | $18.90 | $0 |
| 2018-05-02 | $0.001090 | $0.001111 | $0.001078 | $0.001106 | $49.84 | $0 |
| 2018-05-03 | $0.001106 | $0.001108 | $0.001010 | $0.001073 | $26.24 | $0 |
| 2018-05-04 | $0.001072 | $0.001363 | $0.001052 | $0.001067 | $517.45 | $0 |
| 2018-05-05 | $0.001066 | $0.001394 | $0.001065 | $0.001179 | $494.69 | $0 |
| 2018-05-06 | $0.001179 | $0.001190 | $0.001133 | $0.001153 | $27.89 | $0 |
| 2018-05-07 | $0.001154 | $0.001154 | $0.001022 | $0.001028 | $356.09 | $0 |
| 2018-05-08 | $0.001030 | $0.001108 | $0.0009980 | $0.001013 | $227.84 | $0 |
| 2018-05-09 | $0.001012 | $0.001187 | $0.0009892 | $0.001118 | $166.85 | $0 |
| 2018-05-10 | $0.001118 | $0.001312 | $0.001089 | $0.001174 | $98.62 | $0 |
| 2018-05-11 | $0.001175 | $0.001175 | $0.001087 | $0.001095 | $79.57 | $0 |
| 2018-05-12 | $0.001091 | $0.001122 | $0.0009956 | $0.001016 | $69.46 | $0 |
| 2018-05-13 | $0.001016 | $0.001118 | $0.001004 | $0.001043 | $32.31 | $0 |
| 2018-05-14 | $0.001043 | $0.001063 | $0.0008740 | $0.0009558 | $705.73 | $0 |
| 2018-05-15 | $0.0009542 | $0.001058 | $0.0008679 | $0.001019 | $121.47 | $0 |
| 2018-05-16 | $0.001018 | $0.001019 | $0.0009761 | $0.001001 | $4.53 | $0 |
| 2018-05-17 | $0.001002 | $0.001013 | $0.0008827 | $0.0008878 | $158.60 | $0 |
| 2018-05-18 | $0.0008886 | $0.001075 | $0.0008754 | $0.001071 | $444.35 | $0 |
| 2018-05-19 | $0.001071 | $0.001074 | $0.0009809 | $0.0009887 | $152.39 | $0 |
| 2018-05-20 | $0.0009895 | $0.001030 | $0.0009830 | $0.001022 | $39.61 | $0 |
| 2018-05-21 | $0.001023 | $0.001030 | $0.001005 | $0.001009 | $11.05 | $0 |
| 2018-05-22 | $0.001009 | $0.001010 | $0.0009560 | $0.0009614 | $54.91 | $0 |
| 2018-05-23 | $0.0009604 | $0.0009632 | $0.0008225 | $0.0008292 | $134.53 | $0 |
| 2018-05-24 | $0.0008271 | $0.0009121 | $0.0008004 | $0.0009058 | $69.14 | $0 |
| 2018-05-25 | $0.0009075 | $0.0009182 | $0.0008132 | $0.0008226 | $27.18 | $0 |
| 2018-05-26 | $0.0008215 | $0.0009818 | $0.0008022 | $0.0008065 | $202.60 | $0 |
| 2018-05-27 | $0.0008069 | $0.0009559 | $0.0007957 | $0.0008812 | $127.47 | $0 |
| 2018-05-28 | $0.0008814 | $0.0008849 | $0.0007202 | $0.0007833 | $514.09 | $0 |
| 2018-05-29 | $0.0007830 | $0.0007858 | $0.0007112 | $0.0007460 | $410.02 | $0 |
| 2018-05-30 | $0.0007465 | $0.0007550 | $0.0007305 | $0.0007384 | $9.67 | $0 |
| 2018-05-31 | $0.0007383 | $0.0008331 | $0.0007347 | $0.0008235 | $620.63 | $0 |