Uro URO
Xếp hạng #?
13:14:05 10/06/2018
Uro (URO)
Không hoạt động
Lịch sử giá Uro (URO) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $2.07 | $2.54 | $2.07 | $2.27 | $69,048.80 | $1,027,268 |
| 2014-08-02 | $2.28 | $2.28 | $2.11 | $2.18 | $26,910.90 | $996,258 |
| 2014-08-03 | $2.17 | $2.19 | $1.93 | $1.94 | $35,325.90 | $897,808 |
| 2014-08-04 | $1.94 | $2.09 | $1.58 | $1.68 | $35,380.80 | $787,796 |
| 2014-08-05 | $1.63 | $1.69 | $1.20 | $1.45 | $39,027.10 | $688,153 |
| 2014-08-06 | $1.57 | $1.57 | $1.29 | $1.35 | $21,630.70 | $649,975 |
| 2014-08-07 | $1.35 | $1.37 | $0.9222 | $0.9495 | $33,754.70 | $460,846 |
| 2014-08-08 | $0.9496 | $1.30 | $0.9327 | $1.10 | $31,620.90 | $539,830 |
| 2014-08-09 | $1.10 | $1.17 | $0.9517 | $0.9522 | $13,076.80 | $472,639 |
| 2014-08-10 | $0.9529 | $1.06 | $0.9190 | $0.9247 | $16,813.30 | $463,977 |
| 2014-08-11 | $0.9188 | $0.9954 | $0.7965 | $0.8313 | $18,830.30 | $421,846 |
| 2014-08-12 | $0.8317 | $0.8876 | $0.6406 | $0.6646 | $17,040.10 | $340,920 |
| 2014-08-13 | $0.6601 | $1.28 | $0.6601 | $0.9507 | $39,583.80 | $492,989 |
| 2014-08-14 | $0.9409 | $0.9905 | $0.7254 | $0.7412 | $17,361.90 | $388,112 |
| 2014-08-15 | $0.7487 | $0.8488 | $0.7049 | $0.7565 | $16,398.90 | $400,171 |
| 2014-08-16 | $0.7590 | $0.7590 | $0.6700 | $0.7041 | $17,167.20 | $376,603 |
| 2014-08-17 | $0.7032 | $0.7040 | $0.5862 | $0.6104 | $13,441.90 | $329,946 |
| 2014-08-18 | $0.6100 | $0.6373 | $0.4946 | $0.5190 | $11,018.30 | $283,500 |
| 2014-08-19 | $0.5190 | $0.5868 | $0.5012 | $0.5711 | $7,742.74 | $315,093 |
| 2014-08-20 | $0.5595 | $0.6243 | $0.5262 | $0.5932 | $14,461.20 | $330,623 |
| 2014-08-21 | $0.5904 | $0.6346 | $0.5628 | $0.5628 | $6,156.90 | $316,969 |
| 2014-08-22 | $0.5632 | $0.6129 | $0.4438 | $0.5106 | $15,298.60 | $290,418 |
| 2014-08-23 | $0.5066 | $0.5575 | $0.4183 | $0.4321 | $5,123.82 | $248,222 |
| 2014-08-24 | $0.4212 | $0.5333 | $0.4209 | $0.4897 | $8,980.70 | $284,167 |
| 2014-08-25 | $0.4896 | $0.9040 | $0.4853 | $0.7265 | $36,703.40 | $425,862 |
| 2014-08-26 | $0.7059 | $0.8604 | $0.6821 | $0.7392 | $32,543.80 | $436,820 |
| 2014-08-27 | $0.7401 | $0.7606 | $0.6403 | $0.6961 | $21,227.60 | $414,878 |
| 2014-08-28 | $0.6957 | $0.7948 | $0.5606 | $0.7948 | $60,264.60 | $478,544 |
| 2014-08-29 | $0.7958 | $0.8002 | $0.5991 | $0.6104 | $17,971.20 | $370,801 |
| 2014-08-30 | $0.6104 | $0.6882 | $0.5754 | $0.6056 | $17,468.30 | $371,374 |
| 2014-08-31 | $0.5904 | $0.6544 | $0.5178 | $0.5297 | $12,277.00 | $327,873 |