Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
UOSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 0.00000269 | 0.00000001 | 0.37% | 0.00000267 | 0.00000277 | 0.00000260 | 105,401.00 |
| May 03 2024 | 0.00000268 | -0.00000004 | -1.47% | 0.00000280 | 0.00000280 | 0.00000264 | 74,009.00 |
| May 02 2024 | 0.00000272 | 0.00000000 | 0.00% | 0.00000272 | 0.00000272 | 0.00000272 | 0.00 |
| May 01 2024 | 0.00000272 | 0.00000016 | 6.25% | 0.00000257 | 0.00000275 | 0.00000257 | 208,441.00 |
| Apr 30 2024 | 0.00000256 | -0.00000007 | -2.66% | 0.00000263 | 0.00000274 | 0.00000256 | 264,679.00 |
| Apr 29 2024 | 0.00000263 | -0.00000008 | -2.95% | 0.00000272 | 0.00000275 | 0.00000262 | 103,243.00 |
| Apr 28 2024 | 0.00000271 | 0.00000000 | 0.00% | 0.00000271 | 0.00000271 | 0.00000271 | 0.00 |
| Apr 27 2024 | 0.00000271 | 0.00000008 | 3.04% | 0.00000264 | 0.00000273 | 0.00000262 | 67,429.00 |
| Apr 26 2024 | 0.00000263 | -0.00000001 | -0.38% | 0.00000265 | 0.00000270 | 0.00000256 | 117,901.00 |
| Apr 25 2024 | 0.00000264 | -0.00000002 | -0.75% | 0.00000266 | 0.00000267 | 0.00000258 | 102,913.00 |
| Apr 24 2024 | 0.00000266 | 0.00000003 | 1.14% | 0.00000261 | 0.00000274 | 0.00000260 | 115,577.00 |
| Apr 23 2024 | 0.00000263 | -0.00000008 | -2.95% | 0.00000271 | 0.00000272 | 0.00000261 | 93,709.00 |
| Apr 22 2024 | 0.00000271 | -0.00000002 | -0.73% | 0.00000274 | 0.00000277 | 0.00000266 | 104,866.00 |
| Apr 21 2024 | 0.00000273 | -0.00000010 | -3.53% | 0.00000283 | 0.00000291 | 0.00000272 | 109,050.00 |
| Apr 20 2024 | 0.00000283 | 0.00000009 | 3.28% | 0.00000274 | 0.00000285 | 0.00000269 | 54,947.00 |
| Apr 19 2024 | 0.00000274 | 0.00000003 | 1.11% | 0.00000270 | 0.00000283 | 0.00000266 | 158,704.00 |
| Apr 18 2024 | 0.00000271 | -0.00000007 | -2.52% | 0.00000277 | 0.00000280 | 0.00000267 | 54,710.00 |
| Apr 17 2024 | 0.00000278 | 0.00000011 | 4.12% | 0.00000268 | 0.00000282 | 0.00000265 | 148,862.00 |
| Apr 16 2024 | 0.00000267 | -0.00000010 | -3.61% | 0.00000278 | 0.00000287 | 0.00000248 | 240,544.00 |
| Apr 15 2024 | 0.00000277 | 0.00000001 | 0.36% | 0.00000274 | 0.00000284 | 0.00000266 | 200,697.00 |
| Apr 14 2024 | 0.00000276 | 0.00000008 | 2.99% | 0.00000268 | 0.00000287 | 0.00000265 | 188,183.00 |
| Apr 13 2024 | 0.00000268 | -0.00000017 | -5.96% | 0.00000285 | 0.00000308 | 0.00000265 | 355,222.00 |
| Apr 12 2024 | 0.00000285 | -0.00000034 | -10.66% | 0.00000319 | 0.00000320 | 0.00000283 | 286,729.00 |
| Apr 11 2024 | 0.00000319 | 0.00000001 | 0.31% | 0.00000316 | 0.00000327 | 0.00000311 | 98,116.00 |
| Apr 10 2024 | 0.00000318 | -0.00000007 | -2.15% | 0.00000325 | 0.00000338 | 0.00000313 | 176,520.00 |
| Apr 09 2024 | 0.00000325 | 0.00000004 | 1.25% | 0.00000322 | 0.00000330 | 0.00000312 | 97,813.00 |
| Apr 08 2024 | 0.00000321 | 0.00000003 | 0.94% | 0.00000318 | 0.00000330 | 0.00000306 | 215,241.00 |
| Apr 07 2024 | 0.00000318 | 0.00000000 | 0.00% | 0.00000320 | 0.00000323 | 0.00000315 | 65,716.00 |
| Apr 06 2024 | 0.00000318 | -0.00000006 | -1.85% | 0.00000325 | 0.00000326 | 0.00000314 | 116,989.00 |
| Apr 05 2024 | 0.00000324 | -0.00000009 | -2.70% | 0.00000333 | 0.00000335 | 0.00000321 | 103,192.00 |
| Apr 04 2024 | 0.00000333 | -0.00000014 | -4.03% | 0.00000350 | 0.00000351 | 0.00000327 | 187,005.00 |
| Apr 03 2024 | 0.00000347 | 0.00000014 | 4.20% | 0.00000333 | 0.00756870 | 0.00000330 | 1,094,559.00 |
| Apr 02 2024 | 0.00000333 | -0.00000015 | -4.31% | 0.00000351 | 0.00000367 | 0.00000326 | 229,314.00 |
| Apr 01 2024 | 0.00000348 | -0.00000015 | -4.13% | 0.00000364 | 0.00000374 | 0.00000344 | 226,044.00 |
| Mar 31 2024 | 0.00000363 | -0.00000013 | -3.46% | 0.00000384 | 0.00000384 | 0.00000363 | 185,710.00 |
| Mar 30 2024 | 0.00000376 | 0.00000000 | 0.00% | 0.00000376 | 0.00000376 | 0.00000376 | 0.00 |
| Mar 29 2024 | 0.00000376 | 0.00000010 | 2.73% | 0.00000367 | 0.00000384 | 0.00000360 | 137,549.00 |
| Mar 28 2024 | 0.00000366 | 0.00000000 | 0.00% | 0.00000365 | 0.00000373 | 0.00000359 | 138,150.00 |
| Mar 27 2024 | 0.00000366 | -0.00000011 | -2.92% | 0.00000377 | 0.00000381 | 0.00000363 | 338,767.00 |
| Mar 26 2024 | 0.00000377 | -0.00000018 | -4.56% | 0.00000397 | 0.00000420 | 0.00000367 | 340,894.00 |
| Mar 25 2024 | 0.00000395 | 0.00000004 | 1.02% | 0.00000391 | 0.00000400 | 0.00000390 | 151,137.00 |
| Mar 24 2024 | 0.00000391 | -0.00000017 | -4.17% | 0.00000410 | 0.00000415 | 0.00000380 | 118,297.00 |
| Mar 23 2024 | 0.00000408 | 0.00000002 | 0.49% | 0.00000406 | 0.00000420 | 0.00000396 | 83,370.00 |
| Mar 22 2024 | 0.00000406 | -0.00000006 | -1.46% | 0.00000408 | 0.00000421 | 0.00000402 | 115,622.00 |
| Mar 21 2024 | 0.00000412 | 0.00000000 | 0.00% | 0.00000412 | 0.00000412 | 0.00000412 | 0.00 |
| Mar 20 2024 | 0.00000412 | -0.00000004 | -0.96% | 0.00000413 | 0.00000415 | 0.00000390 | 284,916.00 |
| Mar 19 2024 | 0.00000416 | 0.00000015 | 3.74% | 0.00000399 | 0.00000420 | 0.00000376 | 416,424.00 |
| Mar 18 2024 | 0.00000401 | -0.00000021 | -4.98% | 0.00000425 | 0.00000448 | 0.00000399 | 256,825.00 |
| Mar 17 2024 | 0.00000422 | -0.00000014 | -3.21% | 0.00000432 | 0.00000450 | 0.00000420 | 352,469.00 |
| Mar 16 2024 | 0.00000436 | -0.00000021 | -4.60% | 0.00000457 | 0.00000496 | 0.00000429 | 323,988.00 |
| Mar 15 2024 | 0.00000457 | -0.00000086 | -15.84% | 0.00000490 | 0.00000501 | 0.00000420 | 430,851.00 |
| Mar 14 2024 | 0.00000543 | 0.00000000 | 0.00% | 0.00000543 | 0.00000543 | 0.00000543 | 0.00 |
| Mar 13 2024 | 0.00000543 | 0.00000043 | 8.60% | 0.00000501 | 0.00000543 | 0.00000478 | 297,568.00 |
| Mar 12 2024 | 0.00000500 | -0.00000036 | -6.72% | 0.00000536 | 0.00000542 | 0.00000479 | 374,971.00 |
| Mar 11 2024 | 0.00000536 | 0.00000052 | 10.74% | 0.00000479 | 0.00000576 | 0.00000429 | 805,652.00 |
| Mar 10 2024 | 0.00000484 | 0.00000069 | 16.63% | 0.00000415 | 0.00000500 | 0.00000412 | 534,570.00 |
| Mar 09 2024 | 0.00000415 | 0.00000043 | 11.56% | 0.00000372 | 0.00000436 | 0.00000366 | 311,602.00 |
| Mar 08 2024 | 0.00000372 | -0.00000001 | -0.27% | 0.00000376 | 0.00000387 | 0.00000364 | 185,890.00 |
| Mar 07 2024 | 0.00000373 | 0.00000006 | 1.63% | 0.00000368 | 0.00000399 | 0.00000365 | 195,033.00 |
| Mar 06 2024 | 0.00000367 | -0.00000008 | -2.13% | 0.00000374 | 0.00000375 | 0.00000357 | 203,971.00 |
| Mar 05 2024 | 0.00000375 | 0.00000007 | 1.90% | 0.00000372 | 0.00000390 | 0.00000365 | 579,607.00 |
| Mar 04 2024 | 0.00000368 | -0.00000046 | -11.11% | 0.00000415 | 0.00000418 | 0.00000368 | 375,367.00 |
| Mar 03 2024 | 0.00000414 | -0.00000018 | -4.17% | 0.00000431 | 0.00000437 | 0.00000407 | 175,458.00 |
| Mar 02 2024 | 0.00000432 | 0.00000015 | 3.60% | 0.00000421 | 0.00000437 | 0.00000413 | 148,852.00 |
| Mar 01 2024 | 0.00000417 | 0.00000005 | 1.21% | 0.00000413 | 0.00000432 | 0.00000407 | 282,707.00 |
| Feb 29 2024 | 0.00000412 | -0.00000015 | -3.51% | 0.00000433 | 0.00000436 | 0.00000407 | 346,166.00 |
| Feb 28 2024 | 0.00000427 | -0.00000027 | -5.95% | 0.00000460 | 0.00000467 | 0.00000411 | 986,765.00 |
| Feb 27 2024 | 0.00000454 | -0.00000068 | -13.03% | 0.00000526 | 0.00000536 | 0.00000360 | 750,135.00 |
| Feb 26 2024 | 0.00000522 | -0.00000064 | -10.92% | 0.00000590 | 0.00000658 | 0.00000522 | 576,756.00 |
| Feb 25 2024 | 0.00000586 | 0.00000100 | 22.88% | 0.00000437 | 0.00000611 | 0.00000433 | 620,510.00 |
| Feb 24 2024 | 0.00000437 | 0.00000020 | 4.80% | 0.00000418 | 0.00000464 | 0.00000405 | 229,745.00 |
| Feb 23 2024 | 0.00000417 | 0.00000081 | 24.11% | 0.00000438 | 0.00000447 | 0.00000388 | 287,030.00 |
| Feb 22 2024 | 0.00000336 | 0.00000000 | 0.00% | 0.00000336 | 0.00000336 | 0.00000336 | 0.00 |
| Feb 21 2024 | 0.00000336 | -0.00000002 | -0.59% | 0.00000338 | 0.00000340 | 0.00000330 | 116,363.00 |
| Feb 20 2024 | 0.00000338 | -0.00000015 | -4.25% | 0.00000352 | 0.00000353 | 0.00000333 | 196,968.00 |
| Feb 19 2024 | 0.00000353 | 0.00000009 | 2.62% | 0.00000343 | 0.00000357 | 0.00000342 | 192,374.00 |
| Feb 18 2024 | 0.00000344 | 0.00000000 | 0.00% | 0.00000338 | 0.00000349 | 0.00000332 | 163,258.00 |
| Feb 17 2024 | 0.00000344 | 0.00000000 | 0.00% | 0.00000344 | 0.00000344 | 0.00000344 | 0.00 |
| Feb 16 2024 | 0.00000344 | -0.00000014 | -3.91% | 0.00000356 | 0.00000368 | 0.00000344 | 133,039.00 |
| Feb 15 2024 | 0.00000358 | -0.00000007 | -1.92% | 0.00000363 | 0.00000366 | 0.00000349 | 128,257.00 |
| Feb 14 2024 | 0.00000365 | 0.00000000 | 0.00% | 0.00000362 | 0.00001114 | 0.00000354 | 231,812.00 |
| Feb 13 2024 | 0.00000365 | 0.00000010 | 2.82% | 0.00000355 | 0.00000378 | 0.00000351 | 201,945.00 |
| Feb 12 2024 | 0.00000355 | -0.00000011 | -3.01% | 0.00000366 | 0.00000399 | 0.00000347 | 199,305.00 |
| Feb 11 2024 | 0.00000366 | 0.00000003 | 0.83% | 0.00000364 | 0.00000386 | 0.00000357 | 105,870.00 |
| Feb 10 2024 | 0.00000363 | 0.00000001 | 0.28% | 0.00000361 | 0.00000395 | 0.00000359 | 96,973.00 |
| Feb 09 2024 | 0.00000362 | -0.00000026 | -6.70% | 0.00000385 | 0.00000386 | 0.00000350 | 100,126.00 |
| Feb 08 2024 | 0.00000388 | 0.00000000 | 0.00% | 0.00000388 | 0.00000388 | 0.00000388 | 0.00 |
| Feb 07 2024 | 0.00000388 | 0.00000003 | 0.78% | 0.00000383 | 0.00000391 | 0.00000370 | 48,022.00 |
| Feb 06 2024 | 0.00000385 | 0.00000001 | 0.26% | 0.00000384 | 0.00000397 | 0.00000371 | 61,110.00 |
| Feb 05 2024 | 0.00000384 | 0.00000005 | 1.32% | 0.00000377 | 0.00000399 | 0.00000367 | 64,719.00 |
| Feb 04 2024 | 0.00000379 | 0.00000009 | 2.43% | 0.00000370 | 0.00000380 | 0.00000363 | 120,544.00 |
| Feb 03 2024 | 0.00000370 | -0.00000027 | -6.80% | 0.00000384 | 0.00000387 | 0.00000367 | 97,911.00 |
