URUSETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 05 2024 | 0.001011 | -0.000056 | -5.25% | 0.001067 | 0.001067 | 0.001001 | 2,880.00 |
Jul 04 2024 | 0.001067 | 0.000019 | 1.81% | 0.001048 | 0.001082 | 0.001029 | 789.00 |
Jul 03 2024 | 0.001048 | -0.000054 | -4.90% | 0.001102 | 0.001123 | 0.00104 | 1,595.00 |
Jul 02 2024 | 0.001102 | 0.000019 | 1.75% | 0.001083 | 0.001108 | 0.001083 | 893.00 |
Jul 01 2024 | 0.001083 | -0.000016 | -1.46% | 0.003911 | 0.003946 | 0.001079 | 859.00 |
Jun 30 2024 | 0.001099 | -0.000053 | -4.60% | 0.001152 | 0.001156 | 0.001094 | 2,266.00 |
Jun 29 2024 | 0.001152 | -0.00000400 | -0.35% | 0.001156 | 0.001163 | 0.001142 | 2,584.00 |
Jun 28 2024 | 0.001156 | -0.000037 | -3.10% | 0.001193 | 0.001193 | 0.001143 | 2,521.00 |
Jun 27 2024 | 0.001193 | 0.00000700 | 0.59% | 0.001186 | 0.0012 | 0.001133 | 1,705.00 |
Jun 26 2024 | 0.001186 | -0.00000700 | -0.59% | 0.001192 | 0.0012 | 0.001179 | 2,246.00 |
Jun 25 2024 | 0.001193 | 0.000016 | 1.36% | 0.001177 | 0.001198 | 0.001141 | 1,902.00 |
Jun 24 2024 | 0.001177 | -0.00000900 | -0.76% | 0.001186 | 0.001202 | 0.001174 | 2,408.00 |
Jun 23 2024 | 0.001186 | 0.00000700 | 0.59% | 0.001179 | 0.001191 | 0.001168 | 266.00 |
Jun 22 2024 | 0.001179 | 0.00000400 | 0.34% | 0.001175 | 0.001189 | 0.001175 | 293.00 |
Jun 21 2024 | 0.001175 | 0.00000100 | 0.09% | 0.001174 | 0.001196 | 0.001171 | 844.00 |
Jun 20 2024 | 0.001174 | -0.000024 | -2.00% | 0.001194 | 0.001195 | 0.001127 | 2,204.00 |
Jun 19 2024 | 0.001198 | -0.000012 | -0.99% | 0.00121 | 0.00124 | 0.001183 | 1,607.00 |
Jun 18 2024 | 0.00121 | -0.000044 | -3.51% | 0.001257 | 0.001267 | 0.001207 | 1,023.00 |
Jun 17 2024 | 0.001254 | -0.000041 | -3.17% | 0.001296 | 0.001297 | 0.001234 | 1,754.00 |
Jun 16 2024 | 0.001295 | -0.000082 | -5.95% | 0.001377 | 0.00138 | 0.00129 | 2,233.00 |
Jun 15 2024 | 0.001377 | -0.000257 | -15.73% | 0.001636 | 0.002109 | 0.001364 | 1,106.00 |
Jun 14 2024 | 0.001634 | 0.000298 | 22.31% | 0.001336 | 0.001685 | 0.001326 | 1,315.00 |
Jun 13 2024 | 0.001336 | 0.000018 | 1.37% | 0.001318 | 0.0014 | 0.001305 | 1,446.00 |
Jun 12 2024 | 0.001318 | 0.000034 | 2.65% | 0.001284 | 0.00134 | 0.00127 | 1,622.00 |
Jun 11 2024 | 0.001284 | -0.00000900 | -0.70% | 0.001293 | 0.001334 | 0.001267 | 1,887.00 |
Jun 10 2024 | 0.001293 | -0.000058 | -4.29% | 0.001339 | 0.001344 | 0.001276 | 1,478.00 |
Jun 09 2024 | 0.001351 | 0.000063 | 4.89% | 0.001288 | 0.001363 | 0.001279 | 1,112.00 |
Jun 08 2024 | 0.001288 | -0.000012 | -0.92% | 0.0013 | 0.001302 | 0.001279 | 1,659.00 |
Jun 07 2024 | 0.0013 | -0.000021 | -1.59% | 0.001321 | 0.001336 | 0.001268 | 1,688.00 |
Jun 06 2024 | 0.001321 | 0.000019 | 1.46% | 0.001306 | 0.001325 | 0.001301 | 1,731.00 |
Jun 05 2024 | 0.001302 | 0.00000900 | 0.70% | 0.003911 | 0.003946 | 0.001283 | 1,364.00 |
Jun 04 2024 | 0.001293 | 0.000036 | 2.86% | 0.001253 | 0.001294 | 0.001202 | 690.00 |
Jun 03 2024 | 0.001257 | 0.000043 | 3.54% | 0.001214 | 0.001261 | 0.001204 | 1,437.00 |
Jun 02 2024 | 0.001214 | -0.000023 | -1.86% | 0.001243 | 0.001269 | 0.001183 | 1,996.00 |
Jun 01 2024 | 0.001237 | -0.000102 | -7.62% | 0.001339 | 0.00242 | 0.001105 | 1,214.00 |
May 31 2024 | 0.001339 | 0.000045 | 3.48% | 0.00129 | 0.001527 | 0.001259 | 1,235.00 |
May 30 2024 | 0.001294 | -0.00002 | -1.52% | 0.001314 | 0.001403 | 0.001265 | 1,891.00 |
May 29 2024 | 0.001314 | -0.00000900 | -0.68% | 0.001319 | 0.001344 | 0.001305 | 1,577.00 |
May 28 2024 | 0.001323 | -0.00001 | -0.75% | 0.001333 | 0.001354 | 0.001301 | 1,357.00 |
May 27 2024 | 0.001333 | 0.00001 | 0.76% | 0.001316 | 0.001344 | 0.001274 | 1,269.00 |
May 26 2024 | 0.001323 | -0.00000500 | -0.38% | 0.001328 | 0.001336 | 0.001282 | 1,895.00 |
May 25 2024 | 0.001328 | -0.000011 | -0.82% | 0.001339 | 0.001346 | 0.001296 | 1,386.00 |
May 24 2024 | 0.001339 | 0.000046 | 3.56% | 0.001344 | 0.001381 | 0.001317 | 1,556.00 |
May 23 2024 | 0.001293 | -0.000062 | -4.58% | 0.001355 | 0.001378 | 0.001293 | 1,000.00 |
May 22 2024 | 0.001355 | -0.000036 | -2.59% | 0.001391 | 0.001423 | 0.001346 | 1,502.00 |
May 21 2024 | 0.001391 | 0.00000800 | 0.58% | 0.001417 | 0.001423 | 0.001366 | 1,155.00 |
May 20 2024 | 0.001383 | -0.000104 | -6.99% | 0.001492 | 0.001552 | 0.001369 | 1,526.00 |
May 19 2024 | 0.001487 | -0.000053 | -3.44% | 0.00154 | 0.001549 | 0.001484 | 1,886.00 |
May 18 2024 | 0.00154 | 0.000032 | 2.12% | 0.001508 | 0.001549 | 0.001496 | 1,933.00 |
May 17 2024 | 0.001508 | -0.000037 | -2.39% | 0.001545 | 0.001545 | 0.001486 | 1,522.00 |
May 16 2024 | 0.001545 | 0.000044 | 2.93% | 0.001501 | 0.001549 | 0.001474 | 1,868.00 |
May 15 2024 | 0.001501 | -0.000044 | -2.85% | 0.001545 | 0.001549 | 0.001501 | 1,427.00 |
May 14 2024 | 0.001545 | 0.000032 | 2.12% | 0.001513 | 0.001548 | 0.00151 | 2,257.00 |
May 13 2024 | 0.001513 | -0.000035 | -2.26% | 0.003911 | 0.003946 | 0.001502 | 1,786.00 |
May 12 2024 | 0.001548 | 0.00000100 | 0.06% | 0.001547 | 0.001549 | 0.001538 | 2,263.00 |
May 11 2024 | 0.001547 | 0.00000400 | 0.26% | 0.001543 | 0.001549 | 0.001533 | 2,248.00 |
May 10 2024 | 0.001543 | 0.00000400 | 0.26% | 0.001539 | 0.001549 | 0.001525 | 2,292.00 |
May 09 2024 | 0.001539 | 0.000015 | 0.98% | 0.001524 | 0.001549 | 0.0015 | 2,177.00 |
May 08 2024 | 0.001524 | 0.00000700 | 0.46% | 0.001517 | 0.001537 | 0.001493 | 2,094.00 |
May 07 2024 | 0.001517 | -0.00002 | -1.30% | 0.001537 | 0.001544 | 0.001382 | 1,581.00 |
May 06 2024 | 0.001537 | 0.00 | 0.00% | 0.001537 | 0.001549 | 0.001505 | 1,400.00 |
May 05 2024 | 0.001537 | 0.00000600 | 0.39% | 0.001531 | 0.001548 | 0.001517 | 2,102.00 |
May 04 2024 | 0.001531 | 0.00002 | 1.32% | 0.001511 | 0.001541 | 0.001499 | 2,104.00 |
May 03 2024 | 0.001511 | -0.00000200 | -0.13% | 0.001513 | 0.001553 | 0.0015 | 1,988.00 |
May 02 2024 | 0.001513 | -0.000027 | -1.75% | 0.00154 | 0.001552 | 0.001501 | 1,983.00 |
May 01 2024 | 0.00154 | 0.000023 | 1.52% | 0.001517 | 0.001643 | 0.001501 | 1,661.00 |
Apr 30 2024 | 0.001517 | 0.00000300 | 0.20% | 0.001523 | 0.001571 | 0.001493 | 2,087.00 |
Apr 29 2024 | 0.001514 | -0.000051 | -3.26% | 0.003911 | 0.003946 | 0.001506 | 2,320.00 |
Apr 28 2024 | 0.001565 | 0.00000100 | 0.06% | 0.001561 | 0.001569 | 0.001528 | 1,995.00 |
Apr 27 2024 | 0.001564 | 0.000012 | 0.77% | 0.001555 | 0.001587 | 0.001428 | 1,040.00 |
Apr 26 2024 | 0.001552 | 0.00000500 | 0.32% | 0.001544 | 0.001571 | 0.001539 | 2,143.00 |
Apr 25 2024 | 0.001547 | -0.000025 | -1.59% | 0.001572 | 0.001604 | 0.00153 | 726.00 |
Apr 24 2024 | 0.001572 | 0.00000800 | 0.51% | 0.001564 | 0.001579 | 0.001504 | 1,129.00 |
Apr 23 2024 | 0.001564 | -0.00000600 | -0.38% | 0.00157 | 0.00168 | 0.001564 | 1,261.00 |
Apr 22 2024 | 0.00157 | 0.000054 | 3.56% | 0.003911 | 0.003946 | 0.001509 | 1,432.00 |
Apr 21 2024 | 0.001516 | -0.00000300 | -0.20% | 0.001519 | 0.001536 | 0.001484 | 121.00 |
Apr 20 2024 | 0.001519 | -0.000054 | -3.43% | 0.001573 | 0.001575 | 0.001503 | 1,343.00 |
Apr 19 2024 | 0.001573 | 0.000037 | 2.41% | 0.001536 | 0.001608 | 0.001486 | 1,112.00 |
Apr 18 2024 | 0.001536 | -0.000091 | -5.59% | 0.001627 | 0.001627 | 0.001519 | 1,054.00 |
Apr 17 2024 | 0.001627 | -0.00001 | -0.61% | 0.001637 | 0.001637 | 0.001546 | 785.00 |
Apr 16 2024 | 0.001637 | 0.000024 | 1.49% | 0.001613 | 0.001652 | 0.001548 | 586.00 |
Apr 15 2024 | 0.001613 | 0.000054 | 3.46% | 0.001566 | 0.00165 | 0.001547 | 1,393.00 |
Apr 14 2024 | 0.001559 | -0.000075 | -4.59% | 0.001634 | 0.001639 | 0.001555 | 596.00 |
Apr 13 2024 | 0.001634 | -0.000023 | -1.39% | 0.001657 | 0.001717 | 0.001634 | 122.00 |
Apr 12 2024 | 0.001657 | 0.000027 | 1.66% | 0.00163 | 0.001683 | 0.001615 | 1,179.00 |
Apr 11 2024 | 0.00163 | 0.000129 | 8.59% | 0.001501 | 0.001631 | 0.001501 | 231.00 |
Apr 10 2024 | 0.001501 | -0.000034 | -2.21% | 0.001535 | 0.001565 | 0.001501 | 351.00 |
Apr 09 2024 | 0.001535 | 0.000042 | 2.81% | 0.001493 | 0.001565 | 0.001493 | 783.00 |
Apr 08 2024 | 0.001493 | -0.000083 | -5.27% | 0.001565 | 0.001618 | 0.001493 | 1,049.00 |
Apr 07 2024 | 0.001576 | 0.000058 | 3.82% | 0.001518 | 0.001601 | 0.001509 | 770.00 |
Apr 06 2024 | 0.001518 | -0.000057 | -3.62% | 0.001575 | 0.001581 | 0.001485 | 599.00 |