Uro URO
Xếp hạng #?
13:14:05 10/06/2018
Uro (URO)
Không hoạt động
Lịch sử giá Uro (URO) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.7820 | $0.9164 | $0.6392 | $0.8452 | $17,741.00 | $234,207 |
| 2014-07-02 | $0.8459 | $1.56 | $0.7072 | $1.23 | $21,293.20 | $347,742 |
| 2014-07-03 | $1.23 | $2.58 | $1.23 | $2.13 | $45,172.60 | $612,357 |
| 2014-07-04 | $2.13 | $2.87 | $1.90 | $2.37 | $42,138.10 | $695,067 |
| 2014-07-05 | $2.39 | $4.86 | $2.39 | $4.52 | $92,058.20 | $1,351,715 |
| 2014-07-06 | $4.53 | $5.55 | $3.18 | $3.23 | $210,617 | $984,206 |
| 2014-07-07 | $3.24 | $3.49 | $1.66 | $2.45 | $93,869.30 | $758,551 |
| 2014-07-08 | $2.12 | $4.22 | $2.05 | $2.85 | $75,331.10 | $900,556 |
| 2014-07-09 | $2.69 | $5.63 | $2.69 | $4.87 | $162,753 | $1,564,347 |
| 2014-07-10 | $4.87 | $23.79 | $3.94 | $5.69 | $2,013,030 | $1,860,955 |
| 2014-07-11 | $5.46 | $10.50 | $3.51 | $4.60 | $832,197 | $1,529,577 |
| 2014-07-12 | $4.59 | $6.16 | $4.04 | $4.77 | $242,557 | $1,613,785 |
| 2014-07-13 | $4.81 | $5.20 | $3.95 | $4.04 | $123,188 | $1,390,266 |
| 2014-07-14 | $4.04 | $4.46 | $3.62 | $3.97 | $84,914.40 | $1,387,556 |
| 2014-07-15 | $3.97 | $8.66 | $3.34 | $4.94 | $477,206 | $1,755,594 |
| 2014-07-16 | $4.94 | $6.67 | $4.94 | $5.57 | $196,062 | $2,012,972 |
| 2014-07-17 | $5.48 | $6.11 | $5.42 | $5.46 | $105,097 | $2,002,884 |
| 2014-07-18 | $5.49 | $5.64 | $4.65 | $4.65 | $102,153 | $1,734,471 |
| 2014-07-19 | $4.59 | $4.84 | $3.95 | $4.01 | $97,191.40 | $1,517,380 |
| 2014-07-20 | $4.01 | $4.25 | $3.33 | $3.33 | $60,538.90 | $1,278,881 |
| 2014-07-21 | $3.33 | $3.62 | $2.20 | $2.38 | $115,388 | $927,941 |
| 2014-07-22 | $2.41 | $4.34 | $2.01 | $3.06 | $120,899 | $1,211,953 |
| 2014-07-23 | $3.06 | $3.25 | $2.49 | $2.49 | $36,420.80 | $997,194 |
| 2014-07-24 | $2.53 | $2.63 | $2.26 | $2.28 | $31,817.20 | $926,073 |
| 2014-07-25 | $2.26 | $4.00 | $2.01 | $2.87 | $131,132 | $1,183,663 |
| 2014-07-26 | $2.82 | $3.00 | $2.27 | $2.39 | $44,708.80 | $998,423 |
| 2014-07-27 | $2.28 | $2.51 | $2.09 | $2.21 | $57,508.40 | $935,301 |
| 2014-07-28 | $2.21 | $2.76 | $2.06 | $2.20 | $62,029.90 | $945,425 |
| 2014-07-29 | $2.20 | $2.73 | $2.16 | $2.54 | $68,557.50 | $1,106,334 |
| 2014-07-30 | $2.47 | $2.59 | $2.11 | $2.12 | $58,305.00 | $934,670 |
| 2014-07-31 | $2.12 | $2.35 | $2.05 | $2.07 | $67,187.40 | $921,792 |