- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Aurox (URUS) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/24/24 | 5.097 | 5.142 | 4.958 | 5.019 | 35,260.72 | 2,619,669.03 |
| 4/23/24 | 5.12 | 5.415 | 5.052 | 5.097 | 46,776.13 | 2,660,395.52 |
| 4/22/24 | 4.826 | 5.23 | 4.788 | 5.12 | 29,029.92 | 2,672,461.81 |
| 4/21/24 | 4.748 | 4.911 | 4.71 | 4.826 | 16,599.99 | 2,518,914.72 |
| 4/20/24 | 4.816 | 4.842 | 4.661 | 4.748 | 20,827.86 | 2,478,166.49 |
| 4/19/24 | 4.677 | 4.911 | 4.629 | 4.816 | 22,375.24 | 2,513,828.88 |
| 4/18/24 | 4.684 | 4.872 | 4.616 | 4.677 | 21,615.05 | 2,441,210.81 |
| 4/17/24 | 4.915 | 4.926 | 4.65 | 4.673 | 18,817.53 | 2,438,930.04 |
| 4/16/24 | 5 | 5.087 | 4.763 | 4.915 | 18,735.95 | 2,565,278.38 |
| 4/15/24 | 4.921 | 5.132 | 4.914 | 5.005 | 23,534.61 | 2,612,342.31 |
| 4/14/24 | 4.911 | 4.969 | 4.843 | 4.921 | 35,795.19 | 2,568,552.94 |
| 4/13/24 | 5.37 | 5.54 | 4.854 | 4.91 | 23,163.04 | 2,562,614.21 |
| 4/12/24 | 5.801 | 5.82 | 5.267 | 5.37 | 25,864.57 | 2,802,562.75 |
| 4/11/24 | 5.386 | 5.829 | 5.371 | 5.801 | 47,403.8 | 3,027,763.62 |
| 4/10/24 | 5.415 | 5.428 | 5.311 | 5.386 | 21,203.58 | 2,810,944.33 |
| 4/9/24 | 5.541 | 5.68 | 5.343 | 5.415 | 26,817.41 | 2,826,149.02 |
| 4/8/24 | 5.388 | 5.69 | 5.376 | 5.532 | 31,752.09 | 2,887,538.49 |
| 4/7/24 | 5.316 | 5.403 | 5.299 | 5.388 | 24,871.76 | 2,812,067.1 |
| 4/6/24 | 5.329 | 5.393 | 5.108 | 5.32 | 59,735.14 | 2,776,837.63 |
| 4/5/24 | 5.734 | 5.743 | 5.259 | 5.329 | 44,419.9 | 2,781,376.54 |
| 4/4/24 | 5.303 | 5.84 | 5.279 | 5.734 | 37,498.77 | 2,992,685.88 |
| 4/3/24 | 5.42 | 5.474 | 5.281 | 5.303 | 18,197.23 | 2,768,021.85 |
| 4/2/24 | 5.697 | 5.701 | 5.366 | 5.42 | 28,799.51 | 2,828,780.29 |
| 4/1/24 | 6.146 | 6.156 | 5.535 | 5.7 | 36,166.08 | 2,974,886.77 |
| 3/31/24 | 6.057 | 6.191 | 5.828 | 6.146 | 49,118.51 | 3,207,936.5 |
| 3/30/24 | 6.132 | 8.561 | 5.928 | 6.057 | 80,273.25 | 3,161,478.65 |
| 3/29/24 | 5.897 | 6.185 | 5.86 | 6.13 | 31,250.68 | 3,199,300.19 |
| 3/28/24 | 6.03 | 6.098 | 5.883 | 5.89 | 38,584.1 | 3,074,396.13 |
| 3/27/24 | 6.228 | 6.287 | 5.876 | 6.03 | 51,436.62 | 3,147,103.88 |
| 3/26/24 | 6.342 | 6.506 | 6.218 | 6.228 | 40,431.28 | 3,250,369.58 |
| 3/25/24 | 5.998 | 6.417 | 5.988 | 6.336 | 63,784.32 | 3,306,904.05 |
| 3/24/24 | 6.026 | 6.08 | 5.69 | 5.999 | 45,402.28 | 3,130,814.6 |
| 3/23/24 | 5.82 | 6.162 | 5.814 | 6.024 | 46,135.14 | 3,144,006.44 |
| 3/22/24 | 6.654 | 6.832 | 5.688 | 5.82 | 88,922.38 | 3,037,382.56 |
| 3/21/24 | 6.682 | 6.849 | 6.536 | 6.654 | 41,039.85 | 3,473,079.05 |
| 3/20/24 | 6.104 | 6.684 | 6.024 | 6.682 | 53,605.87 | 3,487,662.87 |
| 3/19/24 | 6.725 | 6.773 | 6.055 | 6.104 | 45,624.45 | 3,186,074.35 |
| 3/18/24 | 6.918 | 7.175 | 6.697 | 6.725 | 46,016.05 | 3,510,150.88 |
| 3/17/24 | 7.017 | 7.027 | 6.783 | 6.924 | 44,377.84 | 3,613,634.87 |
| 3/16/24 | 7.422 | 7.69 | 6.999 | 7.005 | 64,086.36 | 3,656,250.87 |
| 3/15/24 | 7.589 | 7.687 | 6.968 | 7.424 | 56,704.05 | 3,874,953.76 |
| 3/14/24 | 7.82 | 8.078 | 7.563 | 7.589 | 73,295.15 | 3,961,130.1 |
| 3/13/24 | 7.712 | 8.142 | 7.368 | 7.82 | 68,636.24 | 4,081,688.42 |
| 3/12/24 | 7.6 | 8.101 | 7.573 | 7.712 | 43,073.28 | 4,025,089.44 |
| 3/11/24 | 7.676 | 7.76 | 7.548 | 7.6 | 44,580.65 | 3,966,750.24 |
| 3/10/24 | 7.164 | 7.676 | 7.051 | 7.676 | 41,625.38 | 4,006,446.18 |
| 3/9/24 | 7.268 | 7.273 | 7.026 | 7.162 | 46,837.64 | 3,737,992.31 |
| 3/8/24 | 6.959 | 7.532 | 6.94 | 7.26 | 51,947.12 | 3,789,453.37 |
| 3/7/24 | 6.846 | 7.204 | 6.552 | 6.959 | 48,120.23 | 3,632,356.96 |
| 3/6/24 | 6.475 | 7.057 | 6.468 | 6.846 | 41,552.04 | 3,573,079.66 |
| 3/5/24 | 6.82 | 7.173 | 6.474 | 6.475 | 32,526.57 | 3,379,683.28 |
| 3/4/24 | 6.661 | 6.852 | 6.381 | 6.822 | 44,109.48 | 3,560,450.69 |
| 3/3/24 | 6.827 | 6.872 | 6.438 | 6.664 | 25,990.44 | 3,478,295.42 |
| 3/2/24 | 6.701 | 7.005 | 6.641 | 6.828 | 51,925.22 | 3,563,735.61 |
| 3/1/24 | 7.311 | 7.529 | 6.515 | 6.714 | 64,311.71 | 3,504,455.55 |
| 2/29/24 | 7.549 | 7.787 | 7.222 | 7.314 | 36,172.02 | 3,817,315.15 |
| 2/28/24 | 7.284 | 7.789 | 7.228 | 7.564 | 27,551.53 | 3,947,947.94 |
| 2/27/24 | 7.411 | 7.518 | 7.174 | 7.301 | 32,051.6 | 3,810,372.71 |
| 2/26/24 | 7.104 | 7.817 | 6.957 | 7.405 | 28,768.17 | 3,864,871.11 |
| 2/25/24 | 7.041 | 7.158 | 6.99 | 7.104 | 45,799.34 | 3,707,816.29 |
| 2/24/24 | 7.304 | 7.498 | 6.764 | 7.042 | 64,473.22 | 3,675,535.21 |
| 2/23/24 | 7.817 | 7.853 | 7.298 | 7.307 | 60,085.68 | 3,813,506.44 |
| 2/22/24 | 7.896 | 7.907 | 7.692 | 7.817 | 42,116.1 | 4,079,679.5 |
| 2/21/24 | 7.526 | 7.97 | 7.46 | 7.898 | 27,129.4 | 4,122,057.28 |
| 2/20/24 | 7.99 | 8.006 | 7.414 | 7.524 | 78,457.07 | 3,927,147.56 |
| 2/19/24 | 7.489 | 8.046 | 7.35 | 7.986 | 46,519.82 | 4,168,347.77 |
| 2/18/24 | 7.356 | 7.58 | 7.086 | 7.488 | 51,514.31 | 3,908,196.9 |
| 2/17/24 | 7.66 | 7.723 | 7.243 | 7.352 | 48,635.28 | 3,837,043.55 |
| 2/16/24 | 7.982 | 8.084 | 7.585 | 7.661 | 38,234.91 | 3,998,399.58 |
| 2/15/24 | 7.617 | 8.157 | 7.608 | 7.982 | 37,418.9 | 4,166,215.09 |
| 2/14/24 | 7.435 | 7.709 | 7.328 | 7.63 | 35,419.95 | 3,982,331.21 |
| 2/13/24 | 7.338 | 7.728 | 7.267 | 7.443 | 29,418.45 | 3,884,837.04 |
| 2/12/24 | 6.983 | 7.35 | 6.898 | 7.345 | 59,712.31 | 3,833,434.65 |
| 2/11/24 | 7.815 | 8.104 | 6.401 | 7.011 | 194,433.1 | 3,659,183.28 |
| 2/10/24 | 8.072 | 8.139 | 7.172 | 7.807 | 38,766.72 | 4,074,700.22 |
| 2/9/24 | 7.951 | 8.251 | 7.79 | 8.077 | 29,787.61 | 4,215,510.33 |
| 2/8/24 | 8.145 | 8.237 | 7.614 | 7.931 | 47,784.42 | 4,139,242.69 |
| 2/7/24 | 8.06 | 8.189 | 7.85 | 8.161 | 32,328.95 | 4,259,370.25 |
| 2/6/24 | 7.967 | 8.182 | 7.963 | 8.06 | 41,152.29 | 4,206,697.67 |
| 2/5/24 | 8.245 | 8.276 | 7.924 | 7.962 | 32,738.01 | 4,155,534.46 |
| 2/4/24 | 8.052 | 8.277 | 8.016 | 8.244 | 23,138.19 | 4,302,785.96 |
| 2/3/24 | 8.205 | 8.36 | 8.009 | 8.052 | 27,156.69 | 4,202,378 |
| 2/2/24 | 8.207 | 8.839 | 8.155 | 8.196 | 51,639.87 | 4,277,652.24 |
| 2/1/24 | 8.397 | 8.537 | 8.061 | 8.227 | 23,779.08 | 4,294,005.39 |
| 1/31/24 | 8.717 | 8.717 | 8.163 | 8.41 | 25,326.09 | 4,389,278.46 |
| 1/30/24 | 8.694 | 8.776 | 8.568 | 8.715 | 40,658.28 | 4,548,841.38 |
| 1/29/24 | 8.504 | 8.725 | 8.33 | 8.694 | 30,539.43 | 4,537,640.58 |
| 1/28/24 | 8.582 | 8.779 | 8.49 | 8.545 | 34,091.28 | 4,459,696.12 |
| 1/27/24 | 8.756 | 8.803 | 8.451 | 8.582 | 29,442.64 | 4,479,128.54 |
| 1/26/24 | 8.65 | 8.951 | 8.632 | 8.757 | 38,869.27 | 4,570,411.52 |
