Uro URO
Xếp hạng #?
13:14:05 10/06/2018
Uro (URO)
Không hoạt động
Lịch sử giá Uro (URO) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.1509 | $0.1671 | $0.1460 | $0.1534 | $567.25 | $159,617 |
| 2015-04-02 | $0.1533 | $0.1598 | $0.1430 | $0.1518 | $826.03 | $158,032 |
| 2015-04-03 | $0.1518 | $0.1663 | $0.1443 | $0.1568 | $907.36 | $163,258 |
| 2015-04-04 | $0.1568 | $0.1807 | $0.1534 | $0.1702 | $550.95 | $177,261 |
| 2015-04-05 | $0.1701 | $0.2047 | $0.1631 | $0.1826 | $790.27 | $190,233 |
| 2015-04-06 | $0.1827 | $0.1876 | $0.1745 | $0.1750 | $420.66 | $182,325 |
| 2015-04-07 | $0.1749 | $0.1792 | $0.1483 | $0.1571 | $1,774.81 | $163,748 |
| 2015-04-08 | $0.1569 | $0.1646 | $0.1500 | $0.1615 | $823.11 | $168,411 |
| 2015-04-09 | $0.1615 | $0.1751 | $0.1511 | $0.1570 | $1,541.67 | $163,724 |
| 2015-04-10 | $0.1569 | $0.1641 | $0.1411 | $0.1428 | $433.45 | $148,969 |
| 2015-04-11 | $0.1695 | $0.1695 | $0.1403 | $0.1403 | $736.46 | $146,425 |
| 2015-04-12 | $0.1402 | $0.1447 | $0.1373 | $0.1427 | $606.33 | $148,955 |
| 2015-04-13 | $0.1427 | $0.1515 | $0.1333 | $0.1349 | $1,514.95 | $140,835 |
| 2015-04-14 | $0.1347 | $0.1350 | $0.1246 | $0.1260 | $717.18 | $131,580 |
| 2015-04-15 | $0.1260 | $0.1366 | $0.1257 | $0.1313 | $633.79 | $137,160 |
| 2015-04-16 | $0.1314 | $0.1377 | $0.1262 | $0.1377 | $1,021.46 | $143,892 |
| 2015-04-17 | $0.1377 | $0.1403 | $0.1261 | $0.1402 | $684.42 | $146,596 |
| 2015-04-18 | $0.1402 | $0.1448 | $0.1315 | $0.1398 | $344.04 | $146,188 |
| 2015-04-19 | $0.1398 | $0.1420 | $0.1240 | $0.1282 | $1,110.14 | $134,120 |
| 2015-04-20 | $0.1282 | $0.1398 | $0.1177 | $0.1295 | $694.76 | $135,497 |
| 2015-04-21 | $0.1295 | $0.1517 | $0.1274 | $0.1517 | $434.77 | $158,721 |
| 2015-04-22 | $0.1522 | $0.1524 | $0.1223 | $0.1242 | $771.46 | $129,970 |
| 2015-04-23 | $0.1243 | $0.1362 | $0.1242 | $0.1260 | $151.07 | $131,972 |
| 2015-04-24 | $0.1259 | $0.1309 | $0.1212 | $0.1305 | $144.73 | $136,670 |
| 2015-04-25 | $0.1305 | $0.1305 | $0.1192 | $0.1204 | $309.80 | $126,179 |
| 2015-04-26 | $0.1211 | $0.1214 | $0.1145 | $0.1155 | $48.30 | $121,077 |
| 2015-04-27 | $0.1156 | $0.1168 | $0.1077 | $0.1162 | $787.18 | $121,837 |
| 2015-04-28 | $0.1163 | $0.1169 | $0.1028 | $0.1093 | $1,439.46 | $114,570 |
| 2015-04-29 | $0.1093 | $0.1346 | $0.1023 | $0.1162 | $951.83 | $121,820 |
| 2015-04-30 | $0.1148 | $0.1238 | $0.1089 | $0.1190 | $32.56 | $124,833 |