Uro URO
Xếp hạng #?
13:14:05 10/06/2018
Uro (URO)
Không hoạt động
Lịch sử giá Uro (URO) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.1191 | $0.1212 | $0.1102 | $0.1102 | $159.93 | $115,648 |
| 2015-05-02 | $0.1102 | $0.1261 | $0.1102 | $0.1148 | $366.29 | $120,493 |
| 2015-05-03 | $0.1148 | $0.1272 | $0.1142 | $0.1172 | $42.29 | $123,004 |
| 2015-05-04 | $0.1172 | $0.1254 | $0.1160 | $0.1194 | $426.48 | $125,425 |
| 2015-05-05 | $0.1194 | $0.1195 | $0.09429 | $0.09747 | $985.85 | $102,383 |
| 2015-05-06 | $0.09747 | $0.1270 | $0.09467 | $0.1146 | $581.51 | $120,368 |
| 2015-05-07 | $0.1147 | $0.1256 | $0.08660 | $0.08680 | $1,035.77 | $91,219.45 |
| 2015-05-08 | $0.09482 | $0.1047 | $0.09397 | $0.09756 | $237.33 | $102,564 |
| 2015-05-09 | $0.09753 | $0.1211 | $0.09618 | $0.1204 | $224.41 | $126,655 |
| 2015-05-10 | $0.1229 | $0.1231 | $0.1069 | $0.1096 | $103.16 | $115,258 |
| 2015-05-11 | $0.1095 | $0.1124 | $0.09810 | $0.09814 | $315.80 | $103,254 |
| 2015-05-12 | $0.09822 | $0.1183 | $0.09749 | $0.09865 | $316.45 | $103,822 |
| 2015-05-13 | $0.09850 | $0.1124 | $0.09850 | $0.1011 | $95.04 | $106,433 |
| 2015-05-14 | $0.1010 | $0.1080 | $0.09721 | $0.09934 | $121.88 | $104,601 |
| 2015-05-15 | $0.09936 | $0.1045 | $0.09462 | $0.09491 | $308.93 | $99,966.36 |
| 2015-05-16 | $0.1061 | $0.1061 | $0.09440 | $0.09475 | $414.21 | $99,820.38 |
| 2015-05-17 | $0.09472 | $0.1086 | $0.09464 | $0.1086 | $595.31 | $114,439 |
| 2015-05-18 | $0.1142 | $0.1142 | $0.09864 | $0.1114 | $213.08 | $117,382 |
| 2015-05-19 | $0.1115 | $0.1130 | $0.09902 | $0.1041 | $168.50 | $109,729 |
| 2015-05-20 | $0.1041 | $0.1100 | $0.1006 | $0.1084 | $182.41 | $114,307 |
| 2015-05-21 | $0.1084 | $0.1238 | $0.1007 | $0.1193 | $238.24 | $125,844 |
| 2015-05-22 | $0.1193 | $0.1196 | $0.1023 | $0.1044 | $200.58 | $110,178 |
| 2015-05-23 | $0.1044 | $0.1167 | $0.1043 | $0.1111 | $381.26 | $117,224 |
| 2015-05-24 | $0.1110 | $0.1430 | $0.1101 | $0.1242 | $894.57 | $131,101 |
| 2015-05-25 | $0.1242 | $0.1339 | $0.1194 | $0.1194 | $355.33 | $126,114 |
| 2015-05-26 | $0.1194 | $0.1247 | $0.1184 | $0.1184 | $161.36 | $125,103 |
| 2015-05-27 | $0.1184 | $0.1411 | $0.1183 | $0.1373 | $533.99 | $145,121 |
| 2015-05-28 | $0.1373 | $0.1459 | $0.1320 | $0.1436 | $420.12 | $151,757 |
| 2015-05-29 | $0.1436 | $0.1513 | $0.1389 | $0.1393 | $235.29 | $147,234 |
| 2015-05-30 | $0.1393 | $0.1531 | $0.1375 | $0.1381 | $310.23 | $146,000 |
| 2015-05-31 | $0.1380 | $0.1606 | $0.1356 | $0.1589 | $956.08 | $168,064 |