首页
快讯
资讯
APP
搜索
URUS
Urus
市值排名：
No.910
+ 加入自选
URUS行情
平台数据
基本资料
持币地址
历史数据
$9.1487
历史最低价
$21.3906
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
7.1414
8.4677
7.0506
8.2934
211.04万
389.79万
2.
2021-07-31
6.9172
7.579
6.8368
7.1238
174.89万
334.82万
3.
2021-07-30
6.8686
7.4475
6.5099
6.9017
173.38万
324.38万
4.
2021-07-29
7.1832
7.3186
6.6754
6.8686
157.47万
322.82万
5.
2021-07-28
6.6191
7.2001
6.4536
7.1832
31.21万
337.61万
6.
2021-07-27
6.6031
6.9665
6.42
6.6191
30.6万
311.1万
7.
2021-07-26
6.1257
7.0504
5.9206
6.6187
27.15万
311.08万
8.
2021-07-25
6.1595
6.4245
5.9148
6.1258
27.45万
287.91万
9.
2021-07-24
5.9556
6.268
5.8416
6.1595
27.19万
289.5万
10.
2021-07-23
5.9415
6.6635
5.8591
5.9556
22.14万
279.91万
11.
2021-07-22
6.1078
6.54
5.8216
5.8443
27.24万
274.68万
12.
2021-07-21
5.1498
6.1517
5.0754
6.1517
23.97万
289.13万
13.
2021-07-20
5.7928
5.9795
4.9429
5.1499
27.15万
242.05万
14.
2021-07-19
6.3371
6.4171
5.6916
5.7927
19.85万
272.26万
15.
2021-07-18
6.5116
6.9681
6.3256
6.3256
21.91万
297.3万
16.
2021-07-17
6.8576
7.0064
6.2099
6.5116
22.54万
306.05万
17.
2021-07-16
6.8848
7.245
6.5817
6.8576
23.68万
322.31万
18.
2021-07-15
7.5003
7.7339
6.7743
6.8848
23.69万
323.59万
19.
2021-07-14
7.5981
7.6989
6.7861
7.5003
30.96万
352.51万
20.
2021-07-13
8.0338
9.0104
7.4093
7.5938
25.01万
356.91万
21.
2021-07-12
8.8903
9.284
8.0338
8.0338
22.68万
377.59万
22.
2021-07-11
8.4707
8.9669
8.2804
8.8902
25.89万
417.84万
23.
2021-07-10
9.0044
9.0044
7.9967
8.4707
26.22万
398.12万
24.
2021-07-09
8.6447
8.9723
7.9973
8.9627
18.56万
421.25万
25.
2021-07-08
9.502
9.6592
8.6208
8.6897
18.22万
408.42万
26.
2021-07-07
9.5217
9.8572
9.2988
9.5019
68.11万
446.59万
27.
2021-07-06
8.1037
9.6683
7.9767
9.5217
77.48万
447.52万
28.
2021-07-05
9.0614
9.2731
8.1307
8.1514
68.75万
383.12万
29.
2021-07-04
8.4722
9.2075
8.3276
9.0614
69.09万
425.89万
30.
2021-07-03
7.7345
8.5764
7.6455
8.4722
69.88万
398.19万
31.
2021-07-02
7.9168
8.0452
7.4218
7.7345
62.93万
363.52万
32.
2021-07-01
8.8449
10.023
7.7491
7.8996
65.87万
371.28万
33.
2021-06-30
9.4993
9.7065
8.8257
8.8449
70.35万
415.71万
34.
2021-06-29
9.346
9.6475
9.1137
9.4993
79.08万
446.47万
35.
2021-06-28
7.7959
9.3492
7.5888
9.346
81.04万
439.26万
36.
2021-06-27
7.6049
8.1224
7.426
7.7959
56.8万
366.41万
37.
2021-06-26
8.6179
8.7149
6.9056
7.6061
77.01万
357.49万
38.
2021-06-25
10.2087
10.3412
8.4874
8.6179
71.66万
405.04万
39.
2021-06-24
9.6658
10.3676
9.4751
10.2087
80.72万
479.81万
40.
2021-06-23
7.9353
9.7544
7.728
9.6658
81.92万
454.29万
41.
2021-06-22
9.6652
9.7103
7.2271
7.9354
61.62万
372.96万
42.
2021-06-21
10.3158
10.6378
8.6282
9.6652
81.28万
454.26万
43.
2021-06-20
10.877
10.9294
9.8389
10.3158
84.31万
484.84万
44.
2021-06-19
10.4491
11.0731
9.9112
10.877
89.78万
511.22万
45.
2021-06-18
11.7181
11.7183
10.2772
10.4491
85.21万
491.11万
46.
2021-06-17
12.3193
12.5011
11.0327
11.7179
98.23万
550.74万
47.
2021-06-16
13.6131
13.9899
12.1532
12.3193
95.34万
579.01万
48.
2021-06-15
13.5888
14.1793
13.3895
13.6131
106.49万
639.82万
49.
2021-06-14
12.0124
13.59
11.9716
13.5885
98.79万
638.66万
50.
2021-06-13
12.2983
12.6927
11.3842
12.0218
98.06万
565.02万
51.
2021-06-12
12.0743
12.5137
11.3525
12.2984
94.45万
578.02万
52.
2021-06-11
12.3272
12.542
11.8448
12.0743
99.72万
567.49万
53.
2021-06-10
12.8067
14.3163
12.2563
12.3272
101.28万
579.38万
54.
2021-06-09
11.6995
12.8067
11.6985
12.8067
99.49万
601.91万
55.
2021-06-08
15.4182
15.4417
11.4424
11.6995
98.35万
549.88万
56.
2021-06-07
14.5548
15.7454
14.1646
15.4182
128.02万
724.66万
57.
2021-06-06
13.6567
14.7206
13.133
14.4984
118.96万
681.42万
58.
2021-06-05
14.0048
15.9622
13.271
13.6565
116.43万
641.86万
59.
2021-06-04
15.1496
15.9649
13.6784
14.0047
127.56万
658.22万
60.
2021-06-03
14.4886
15.4218
13.1949
15.0904
122.79万
709.25万
61.
2021-06-02
12.0066
14.7079
11.7517
14.4885
115.08万
680.96万
62.
2021-06-01
12.3999
12.8498
11.7274
12.0066
93.56万
564.31万
63.
2021-05-31
10.6761
12.3999
10.0151
12.3999
95.54万
582.8万
64.
2021-05-30
10.3367
11.0934
9.6053
10.6756
88.42万
501.75万
65.
2021-05-29
13.1179
13.1179
10.1941
10.3368
85.5万
485.83万
66.
2021-05-28
15.3758
15.3762
11.1893
13.0959
125.92万
615.51万
67.
2021-05-27
14.3017
16.1993
13.9041
15.3866
127万
723.17万
68.
2021-05-26
14.4095
15.9017
13.7898
14.3017
116.09万
672.18万
69.
2021-05-25
13.1069
14.7348
12.7929
14.4089
114.54万
677.22万
70.
2021-05-24
10.18
13.363
9.27
13.2753
111.31万
623.94万
71.
2021-05-23
12.317
12.8256
10.0238
10.18
83.8万
478.46万
72.
2021-05-22
12.7692
13.0403
11.107
12.3169
109.54万
578.89万
73.
2021-05-21
14.8582
17.8248
12.6528
12.6528
114.96万
594.68万
74.
2021-05-20
13.7767
15.1911
11.3815
14.9293
125.47万
701.68万
75.
2021-05-19
20.8975
21.8151
10.5086
13.78
125.56万
647.66万
76.
2021-05-18
17.9813
22.3085
17.0742
20.8847
190.58万
981.58万
77.
2021-05-17
22.7834
22.8359
17.8595
17.9813
55.23万
845.12万
78.
2021-05-16
22.7824
23.015
21.5235
22.7834
190.64万
1070.82万
79.
2021-05-15
25.2859
25.4899
21.2989
22.7823
191.19万
1070.77万
80.
2021-05-14
26.4595
27.1279
22.6036
25.2853
219.9万
1188.41万
81.
2021-05-13
25.0564
27.0602
21.0777
26.4595
177.78万
1243.6万
82.
2021-05-12
27.4379
29.1915
24.9942
25.0567
182.44万
1177.66万
83.
2021-05-11
31.043
34.1035
25.7338
27.4379
233.29万
1289.58万
84.
2021-05-10
28.9564
31.043
28.3434
31.043
246.42万
1459.02万
85.
2021-05-09
27.4285
29.8282
27.4285
29.0339
230.33万
1364.59万
86.
2021-05-08
29.1121
29.4159
26.5185
27.4285
222.24万
1289.14万
87.
2021-05-07
29.2128
29.8552
27.2521
29.1121
237.74万
1368.27万
88.
2021-05-06
27.5131
29.4793
27.3483
29.2128
205.11万
1373万
89.
2021-05-05
26.3841
28.1981
25.3512
27.4835
228.82万
1291.72万
90.
2021-05-04
26.0669
28.8832
25.8798
26.3841
220.6万
1240.05万
91.
2021-05-03
23.8288
26.662
23.7205
26.0669
221.15万
1225.14万
92.
2021-05-02
25.4393
26.6618
23.2194
23.8288
201万
1119.95万
93.
2021-05-01
23.1141
25.8532
23.0772
25.4394
228.04万
1195.65万
94.
2021-04-30
25.3691
25.4311
22.277
23.1141
183.84万
1086.36万
95.
2021-04-29
25.4231
25.8752
23.6303
25.3692
210.74万
1192.35万
96.
2021-04-28
23.7084
26.0887
23.4031
25.4229
230.6万
1194.88万
97.
2021-04-27
22.5555
23.7084
21.6341
23.7084
127.73万
1114.29万
98.
2021-04-26
21.3553
23.7072
19.7019
22.5566
198.36万
1060.16万
99.
2021-04-25
19.7706
21.5009
19.7463
21.3564
54.05万
1003.75万
100.
2021-04-24
22.0571
22.4177
19.2462
19.7706
153.66万
929.22万
