UCOUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 08 2024 | 0.089673 | 0.000097 | 0.11% | 0.089537 | 0.09028 | 0.089342 | 0.00 |
Jun 07 2024 | 0.089576 | -0.003274 | -3.53% | 0.092804 | 0.093476 | 0.088677 | 0.00 |
Jun 06 2024 | 0.09285 | -0.001302 | -1.38% | 0.094136 | 0.094429 | 0.09167 | 0.00 |
Jun 05 2024 | 0.094152 | 0.001302 | 1.40% | 0.091187 | 0.094642 | 0.090699 | 0.00 |
Jun 04 2024 | 0.09285 | 0.001257 | 1.37% | 0.091709 | 0.093272 | 0.091119 | 0.00 |
Jun 03 2024 | 0.091593 | -0.000446 | -0.48% | 0.091932 | 0.093735 | 0.091501 | 0.00 |
Jun 02 2024 | 0.09204 | -0.000811 | -0.87% | 0.092851 | 0.093382 | 0.091337 | 0.00 |
Jun 01 2024 | 0.092851 | 0.001216 | 1.33% | 0.09164 | 0.093175 | 0.09132 | 0.00 |
May 31 2024 | 0.091635 | 0.000413 | 0.45% | 0.091187 | 0.09357 | 0.090645 | 0.00 |
May 30 2024 | 0.091222 | -0.000461 | -0.50% | 0.091718 | 0.093044 | 0.090182 | 0.00 |
May 29 2024 | 0.091683 | -0.001927 | -2.06% | 0.093511 | 0.094521 | 0.091103 | 0.00 |
May 28 2024 | 0.093609 | -0.00121 | -1.28% | 0.0946 | 0.095553 | 0.091805 | 0.00 |
May 27 2024 | 0.09482 | 0.001685 | 1.81% | 0.091809 | 0.096682 | 0.091124 | 0.00 |
May 26 2024 | 0.093135 | 0.001886 | 2.07% | 0.091315 | 0.094476 | 0.090881 | 0.00 |
May 25 2024 | 0.091249 | 0.000439 | 0.48% | 0.090637 | 0.091907 | 0.090389 | 0.00 |
May 24 2024 | 0.09081 | -0.000705 | -0.77% | 0.091809 | 0.093132 | 0.088549 | 0.00 |
May 23 2024 | 0.091515 | 0.000396 | 0.43% | 0.091006 | 0.095976 | 0.08693 | 0.00 |
May 22 2024 | 0.091119 | -0.001223 | -1.32% | 0.092272 | 0.092841 | 0.089 | 0.00 |
May 21 2024 | 0.092342 | 0.003208 | 3.60% | 0.089323 | 0.093382 | 0.08844 | 0.00 |
May 20 2024 | 0.089134 | 0.014418 | 19.30% | 0.070268 | 0.089705 | 0.069735 | 0.00 |
May 19 2024 | 0.074716 | -0.001359 | -1.79% | 0.076039 | 0.076379 | 0.074469 | 0.00 |
May 18 2024 | 0.076075 | 0.000859 | 1.14% | 0.075262 | 0.076635 | 0.075167 | 0.00 |
May 17 2024 | 0.075217 | 0.00355 | 4.95% | 0.071643 | 0.07591 | 0.071434 | 0.00 |
May 16 2024 | 0.071666 | -0.002297 | -3.11% | 0.073943 | 0.07404 | 0.071237 | 0.00 |
May 15 2024 | 0.073963 | 0.003774 | 5.38% | 0.070268 | 0.074049 | 0.069735 | 0.00 |
May 14 2024 | 0.070189 | -0.001609 | -2.24% | 0.071753 | 0.072047 | 0.069662 | 0.00 |
May 13 2024 | 0.071798 | 0.000462 | 0.65% | 0.070931 | 0.072886 | 0.070702 | 0.00 |
May 12 2024 | 0.071337 | 0.00049 | 0.69% | 0.070931 | 0.07183 | 0.070702 | 0.00 |
May 11 2024 | 0.070847 | -0.000023 | -0.03% | 0.07095 | 0.071619 | 0.070355 | 0.00 |
May 10 2024 | 0.07087 | -0.003028 | -4.10% | 0.073776 | 0.074326 | 0.070137 | 0.00 |
May 09 2024 | 0.073898 | 0.00151 | 2.09% | 0.072445 | 0.074443 | 0.071895 | 0.00 |
May 08 2024 | 0.072388 | -0.001105 | -1.50% | 0.073352 | 0.073963 | 0.07158 | 0.00 |
May 07 2024 | 0.073493 | -0.001228 | -1.64% | 0.074715 | 0.076199 | 0.07325 | 0.00 |
May 06 2024 | 0.074721 | -0.001631 | -2.14% | 0.072791 | 0.078082 | 0.072097 | 0.00 |
May 05 2024 | 0.076352 | 0.000457 | 0.60% | 0.075875 | 0.07719 | 0.074883 | 0.00 |
May 04 2024 | 0.075896 | 0.000281 | 0.37% | 0.075525 | 0.077096 | 0.075399 | 0.00 |
May 03 2024 | 0.075615 | 0.002822 | 3.88% | 0.072791 | 0.076101 | 0.072097 | 0.00 |
May 02 2024 | 0.072793 | 0.000243 | 0.33% | 0.072467 | 0.073354 | 0.070516 | 0.00 |
May 01 2024 | 0.07255 | -0.001028 | -1.40% | 0.073324 | 0.073526 | 0.068526 | 0.00 |
Apr 30 2024 | 0.073578 | -0.004716 | -6.02% | 0.078128 | 0.07911 | 0.071048 | 0.00 |
Apr 29 2024 | 0.078293 | -0.00122 | -1.53% | 0.074551 | 0.078712 | 0.069913 | 0.00 |
Apr 28 2024 | 0.079514 | 0.000292 | 0.37% | 0.079224 | 0.081501 | 0.079099 | 0.00 |
Apr 27 2024 | 0.079222 | 0.003045 | 4.00% | 0.076255 | 0.079867 | 0.075008 | 0.00 |
Apr 26 2024 | 0.076177 | -0.000703 | -0.91% | 0.07683 | 0.07709 | 0.075577 | 0.00 |
Apr 25 2024 | 0.07688 | 0.000545 | 0.71% | 0.076449 | 0.077658 | 0.074815 | 0.00 |
Apr 24 2024 | 0.076335 | -0.00205 | -2.62% | 0.078465 | 0.080159 | 0.075584 | 0.00 |
Apr 23 2024 | 0.078385 | 0.000438 | 0.56% | 0.077914 | 0.07945 | 0.076821 | 0.00 |
Apr 22 2024 | 0.077947 | 0.001298 | 1.69% | 0.074551 | 0.078651 | 0.069913 | 0.00 |
Apr 21 2024 | 0.076648 | -0.000093 | -0.12% | 0.076695 | 0.077833 | 0.075966 | 0.00 |
Apr 20 2024 | 0.076742 | 0.002027 | 2.71% | 0.07439 | 0.077224 | 0.073565 | 0.00 |
Apr 19 2024 | 0.074715 | 0.000035 | 0.05% | 0.074551 | 0.07605 | 0.069913 | 0.00 |
Apr 18 2024 | 0.07468 | 0.002054 | 2.83% | 0.072793 | 0.075349 | 0.07201 | 0.00 |
Apr 17 2024 | 0.072626 | -0.002499 | -3.33% | 0.075071 | 0.075961 | 0.071256 | 0.00 |
Apr 16 2024 | 0.075125 | -0.000401 | -0.53% | 0.075409 | 0.076077 | 0.073049 | 0.00 |
Apr 15 2024 | 0.075526 | -0.001451 | -1.88% | 0.076652 | 0.079685 | 0.073965 | 0.00 |
Apr 14 2024 | 0.076977 | 0.003236 | 4.39% | 0.073245 | 0.077224 | 0.070975 | 0.00 |
Apr 13 2024 | 0.073741 | -0.005236 | -6.63% | 0.078613 | 0.080336 | 0.070349 | 0.00 |
Apr 12 2024 | 0.078977 | -0.006425 | -7.52% | 0.085316 | 0.086506 | 0.076252 | 0.00 |
Apr 11 2024 | 0.085402 | -0.000799 | -0.93% | 0.086101 | 0.08805 | 0.084667 | 0.00 |
Apr 10 2024 | 0.086201 | 0.000752 | 0.88% | 0.085358 | 0.086617 | 0.083216 | 0.00 |
Apr 09 2024 | 0.085449 | -0.004504 | -5.01% | 0.090049 | 0.090688 | 0.084318 | 0.00 |
Apr 08 2024 | 0.089954 | 0.005819 | 6.92% | 0.081099 | 0.090684 | 0.078443 | 0.00 |
Apr 07 2024 | 0.084134 | 0.002256 | 2.76% | 0.081688 | 0.084198 | 0.081489 | 0.00 |
Apr 06 2024 | 0.081879 | 0.000906 | 1.12% | 0.080694 | 0.082645 | 0.080676 | 0.00 |
Apr 05 2024 | 0.080973 | -0.000057 | -0.07% | 0.081099 | 0.081485 | 0.078443 | 0.00 |
Apr 04 2024 | 0.08103 | 0.000233 | 0.29% | 0.08048 | 0.08385 | 0.079269 | 0.00 |
Apr 03 2024 | 0.080798 | 0.000985 | 1.23% | 0.080029 | 0.081992 | 0.078145 | 0.00 |
Apr 02 2024 | 0.079813 | -0.005772 | -6.74% | 0.085378 | 0.085378 | 0.078392 | 0.00 |
Apr 01 2024 | 0.085585 | -0.00311 | -3.51% | 0.088748 | 0.088748 | 0.08331 | 0.00 |
Mar 31 2024 | 0.088695 | 0.003276 | 3.83% | 0.085425 | 0.088959 | 0.085425 | 0.00 |
Mar 30 2024 | 0.085419 | -0.00019 | -0.22% | 0.085502 | 0.08683 | 0.08498 | 0.00 |
Mar 29 2024 | 0.085609 | -0.001179 | -1.36% | 0.086739 | 0.087216 | 0.08459 | 0.00 |
Mar 28 2024 | 0.086789 | 0.001711 | 2.01% | 0.085229 | 0.087935 | 0.084433 | 0.00 |
Mar 27 2024 | 0.085078 | -0.002252 | -2.58% | 0.087351 | 0.089244 | 0.084324 | 0.00 |
Mar 26 2024 | 0.087331 | 0.000134 | 0.15% | 0.087236 | 0.089498 | 0.086419 | 0.00 |
Mar 25 2024 | 0.087196 | 0.003045 | 3.62% | 0.085398 | 0.088855 | 0.083596 | 0.00 |
Mar 24 2024 | 0.084151 | 0.002472 | 3.03% | 0.081482 | 0.084514 | 0.08042 | 0.00 |
Mar 23 2024 | 0.081679 | 0.000903 | 1.12% | 0.081062 | 0.083316 | 0.07968 | 0.00 |
Mar 22 2024 | 0.080776 | -0.004264 | -5.01% | 0.085125 | 0.086209 | 0.079296 | 0.00 |
Mar 21 2024 | 0.08504 | -0.000606 | -0.71% | 0.085398 | 0.087277 | 0.083071 | 0.00 |
Mar 20 2024 | 0.085646 | 0.00838 | 10.84% | 0.076932 | 0.08603 | 0.074633 | 0.00 |
Mar 19 2024 | 0.077267 | -0.008557 | -9.97% | 0.085676 | 0.086097 | 0.076824 | 0.00 |
Mar 18 2024 | 0.085824 | -0.002661 | -3.01% | 0.09919 | 0.09965 | 0.08441 | 0.00 |
Mar 17 2024 | 0.088485 | 0.002773 | 3.24% | 0.086424 | 0.08951 | 0.08336 | 0.00 |
Mar 16 2024 | 0.085712 | -0.005389 | -5.92% | 0.091235 | 0.091988 | 0.084793 | 0.00 |
Mar 15 2024 | 0.091101 | -0.003486 | -3.69% | 0.09919 | 0.09965 | 0.08741 | 0.00 |
Mar 14 2024 | 0.094587 | -0.002974 | -3.05% | 0.097457 | 0.097659 | 0.090647 | 0.00 |
Mar 13 2024 | 0.097561 | 0.000808 | 0.83% | 0.096837 | 0.099322 | 0.095986 | 0.00 |
Mar 12 2024 | 0.096754 | -0.002346 | -2.37% | 0.09919 | 0.09965 | 0.093826 | 0.00 |
Mar 11 2024 | 0.0991 | 0.004492 | 4.75% | 0.093103 | 0.099589 | 0.092107 | 0.00 |
Mar 10 2024 | 0.094608 | -0.000786 | -0.82% | 0.09523 | 0.096624 | 0.092652 | 0.00 |
Mar 09 2024 | 0.095394 | 0.000598 | 0.63% | 0.094775 | 0.096193 | 0.094522 | 0.00 |