URFA Historical USD Price
Daily close · May 3, 2022 → May 5, 2023Daily price history
Apr 6, 2023 → May 5, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-05 | $0.1544478 | $0.15899718 | $0.14108209 | $0.15438113 | $13,609.38 |
| 2023-05-04 | $0.15199206 | $0.16684515 | $0.14931665 | $0.1544478 | $9,300.19 |
| 2023-05-03 | $0.19515102 | $0.19515102 | $0.14377628 | $0.15199206 | $8,872.56 |
| 2023-05-02 | $0.19015708 | $0.19628921 | $0.18796125 | $0.19515102 | $893.08 |
| 2023-05-01 | $0.19177177 | $0.20249159 | $0.18296195 | $0.19015708 | $1,206.19 |
| 2023-04-30 | $0.19280003 | $0.20976644 | $0.18817283 | $0.19177177 | $11,313.95 |
| 2023-04-29 | $0.21026086 | $0.219544 | $0.18560217 | $0.19280003 | $5,204.81 |
| 2023-04-28 | $0.21719769 | $0.22015896 | $0.21026086 | $0.21026086 | $905.82 |
| 2023-04-27 | $0.21156452 | $0.2280202 | $0.21102146 | $0.21719769 | $3,835.70 |
| 2023-04-26 | $0.21624293 | $0.21624293 | $0.20899074 | $0.21156452 | $1,822.60 |
| 2023-04-25 | $0.20610481 | $0.22465311 | $0.204558 | $0.21624293 | $3,912.78 |
| 2023-04-24 | $0.21802321 | $0.22207794 | $0.20610481 | $0.20610481 | $5,903.32 |
| 2023-04-23 | $0.2370938 | $0.24997933 | $0.21132273 | $0.21802321 | $10,312.28 |
| 2023-04-22 | $0.2273184 | $0.25255644 | $0.22163116 | $0.2370938 | $1,210.86 |
| 2023-04-21 | $0.22316369 | $0.24020494 | $0.21692717 | $0.2273184 | $4,778.27 |
| 2023-04-20 | $0.23507699 | $0.25769479 | $0.19842499 | $0.22316369 | $20,396.91 |
| 2023-04-19 | $0.22785026 | $0.26549266 | $0.22322004 | $0.23507699 | $15,529.71 |
| 2023-04-18 | $0.21928923 | $0.22785026 | $0.2165093 | $0.22785026 | $476.15 |
| 2023-04-17 | $0.22779627 | $0.22854842 | $0.21926203 | $0.21928923 | $965.86 |
| 2023-04-16 | $0.21995493 | $0.23657753 | $0.21488265 | $0.22779627 | $3,257.06 |
| 2023-04-15 | $0.21628647 | $0.239059 | $0.21628647 | $0.21995493 | $1,580.33 |
| 2023-04-14 | $0.22556313 | $0.23165097 | $0.21422169 | $0.21628647 | $2,681.81 |
| 2023-04-13 | $0.21483002 | $0.23031817 | $0.21418151 | $0.22556313 | $2,123.98 |
| 2023-04-12 | $0.21357139 | $0.23294822 | $0.21087861 | $0.21483002 | $1,514.12 |
| 2023-04-11 | $0.21954642 | $0.24337967 | $0.20735087 | $0.21357139 | $6,768.56 |
| 2023-04-10 | $0.20261315 | $0.22058446 | $0.19937814 | $0.21954642 | $1,841.35 |
| 2023-04-09 | $0.20521075 | $0.21456213 | $0.19793746 | $0.20261315 | $1,330.09 |
| 2023-04-08 | $0.21809243 | $0.21817497 | $0.19533986 | $0.20521075 | $3,130.55 |
| 2023-04-07 | $0.16616381 | $0.23940965 | $0.16151063 | $0.21809243 | $31,923.71 |
| 2023-04-06 | $0.16622215 | $0.17969267 | $0.16616381 | $0.16616381 | $1,200.16 |