Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.UFIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.0936 | -0.00315 | -3.26% | 0.09754 | 0.10461 | 0.08711 | 186,948.00 |
| Jun 06 2024 | 0.09675 | -0.00448 | -4.43% | 0.10413 | 0.11046 | 0.09467 | 160,457.00 |
| Jun 05 2024 | 0.10123 | -0.00207 | -2.00% | 0.10347 | 0.11854 | 0.09702 | 135,240.00 |
| Jun 04 2024 | 0.1033 | 0.00598 | 6.14% | 0.09738 | 0.13899 | 0.09666 | 111,606.00 |
| Jun 03 2024 | 0.09732 | -0.00496 | -4.85% | 0.10221 | 0.14471 | 0.08936 | 270,299.00 |
| Jun 02 2024 | 0.10228 | -0.00017 | -0.17% | 0.10236 | 0.10996 | 0.08661 | 170,105.00 |
| Jun 01 2024 | 0.10245 | -0.0016 | -1.54% | 0.10416 | 0.10643 | 0.10203 | 141,825.00 |
| May 31 2024 | 0.10405 | -0.00022 | -0.21% | 0.10435 | 0.10607 | 0.103 | 125,768.00 |
| May 30 2024 | 0.10427 | -0.00192 | -1.81% | 0.10622 | 0.10788 | 0.100 | 201,846.00 |
| May 29 2024 | 0.10619 | -0.00043 | -0.40% | 0.10645 | 0.10993 | 0.10346 | 166,932.00 |
| May 28 2024 | 0.10662 | -0.00529 | -4.73% | 0.11206 | 0.12272 | 0.10111 | 190,696.00 |
| May 27 2024 | 0.11191 | -0.00345 | -2.99% | 0.11541 | 0.11868 | 0.11118 | 138,850.00 |
| May 26 2024 | 0.11536 | -0.0004 | -0.35% | 0.11553 | 0.11878 | 0.11284 | 118,252.00 |
| May 25 2024 | 0.11576 | 0.00158 | 1.38% | 0.11391 | 0.12918 | 0.11066 | 138,750.00 |
| May 24 2024 | 0.11418 | -0.0001 | -0.09% | 0.11431 | 0.12884 | 0.11026 | 114,142.00 |
| May 23 2024 | 0.11428 | -0.00723 | -5.95% | 0.12144 | 0.12917 | 0.11397 | 140,061.00 |
| May 22 2024 | 0.12151 | 0.00412 | 3.51% | 0.11612 | 0.12921 | 0.11612 | 105,007.00 |
| May 21 2024 | 0.11739 | 0.00861 | 7.92% | 0.11247 | 0.12999 | 0.10823 | 121,118.00 |
| May 20 2024 | 0.10878 | 0.0074 | 7.30% | 0.10165 | 0.130 | 0.09833 | 166,182.00 |
| May 19 2024 | 0.10138 | -0.00258 | -2.48% | 0.10392 | 0.1063 | 0.09841 | 170,988.00 |
| May 18 2024 | 0.10396 | 0.00215 | 2.11% | 0.1023 | 0.106 | 0.101 | 152,991.00 |
| May 17 2024 | 0.10181 | -0.00173 | -1.67% | 0.10524 | 0.10672 | 0.100 | 177,490.00 |
| May 16 2024 | 0.10354 | -0.01105 | -9.64% | 0.1137 | 0.11681 | 0.10005 | 158,226.00 |
| May 15 2024 | 0.11459 | 0.01125 | 10.89% | 0.10358 | 0.1187 | 0.10132 | 176,462.00 |
| May 14 2024 | 0.10334 | -0.00572 | -5.24% | 0.109 | 0.11073 | 0.10105 | 167,640.00 |
| May 13 2024 | 0.10906 | -0.00966 | -8.14% | 0.11872 | 0.11872 | 0.10269 | 241,141.00 |
| May 12 2024 | 0.11872 | -0.01011 | -7.85% | 0.1282 | 0.12886 | 0.11801 | 136,415.00 |
| May 11 2024 | 0.12883 | -0.00001 | -0.01% | 0.12884 | 0.12983 | 0.12532 | 114,413.00 |
| May 10 2024 | 0.12884 | -0.00111 | -0.85% | 0.13043 | 0.13434 | 0.12724 | 114,032.00 |
| May 09 2024 | 0.12995 | -0.00026 | -0.20% | 0.13001 | 0.13207 | 0.12514 | 151,409.00 |
| May 08 2024 | 0.13021 | -0.01668 | -11.36% | 0.14698 | 0.15137 | 0.12966 | 159,388.00 |
| May 07 2024 | 0.14689 | -0.00652 | -4.25% | 0.15337 | 0.15378 | 0.14199 | 130,482.00 |
| May 06 2024 | 0.15341 | -0.00135 | -0.87% | 0.15452 | 0.1672 | 0.15148 | 123,038.00 |
| May 05 2024 | 0.15476 | 0.01984 | 14.71% | 0.13536 | 0.16703 | 0.13399 | 151,402.00 |
| May 04 2024 | 0.13492 | -0.00045 | -0.33% | 0.13585 | 0.16337 | 0.13121 | 296,638.00 |
| May 03 2024 | 0.13537 | -0.0258 | -16.01% | 0.16072 | 0.16505 | 0.13199 | 146,260.00 |
| May 02 2024 | 0.16117 | 0.01635 | 11.29% | 0.14576 | 0.16859 | 0.14188 | 141,081.00 |
| May 01 2024 | 0.14482 | 0.00523 | 3.75% | 0.14015 | 0.14922 | 0.12008 | 217,187.00 |
| Apr 30 2024 | 0.13959 | -0.02506 | -15.22% | 0.16498 | 0.17379 | 0.13515 | 144,055.00 |
| Apr 29 2024 | 0.16465 | -0.01102 | -6.27% | 0.17564 | 0.18811 | 0.16339 | 210,166.00 |
| Apr 28 2024 | 0.17567 | 0.02992 | 20.53% | 0.14579 | 0.19987 | 0.14568 | 261,805.00 |
| Apr 27 2024 | 0.14575 | -0.00022 | -0.15% | 0.14579 | 0.14614 | 0.13917 | 113,048.00 |
| Apr 26 2024 | 0.14597 | 0.0034 | 2.38% | 0.14254 | 0.1538 | 0.13634 | 177,918.00 |
| Apr 25 2024 | 0.14257 | -0.00299 | -2.05% | 0.146 | 0.15378 | 0.1393 | 112,815.00 |
| Apr 24 2024 | 0.14556 | -0.00226 | -1.53% | 0.14892 | 0.15096 | 0.14338 | 121,098.00 |
| Apr 23 2024 | 0.14782 | -0.00095 | -0.64% | 0.14875 | 0.15097 | 0.13944 | 130,675.00 |
| Apr 22 2024 | 0.14877 | 0.00186 | 1.27% | 0.14691 | 0.15073 | 0.13839 | 138,060.00 |
| Apr 21 2024 | 0.14691 | -0.01064 | -6.75% | 0.15757 | 0.15871 | 0.14333 | 116,038.00 |
| Apr 20 2024 | 0.15755 | 0.01173 | 8.04% | 0.14619 | 0.164 | 0.13839 | 168,391.00 |
| Apr 19 2024 | 0.14582 | 0.00355 | 2.50% | 0.14171 | 0.14859 | 0.13702 | 133,269.00 |
| Apr 18 2024 | 0.14227 | 0.00084 | 0.59% | 0.1415 | 0.14921 | 0.13696 | 172,935.00 |
| Apr 17 2024 | 0.14143 | -0.01799 | -11.28% | 0.15962 | 0.1598 | 0.12848 | 175,379.00 |
| Apr 16 2024 | 0.15942 | 0.00681 | 4.46% | 0.15323 | 0.16399 | 0.14917 | 228,700.00 |
| Apr 15 2024 | 0.15261 | 0.0204 | 15.43% | 0.13237 | 0.15691 | 0.13142 | 213,907.00 |
| Apr 14 2024 | 0.13221 | -0.0046 | -3.36% | 0.13562 | 0.14157 | 0.11294 | 343,667.00 |
| Apr 13 2024 | 0.13681 | -0.01804 | -11.65% | 0.15469 | 0.15688 | 0.12044 | 343,638.00 |
| Apr 12 2024 | 0.15485 | -0.01158 | -6.96% | 0.16649 | 0.17601 | 0.1466 | 186,606.00 |
| Apr 11 2024 | 0.16643 | -0.01185 | -6.65% | 0.1773 | 0.18468 | 0.16032 | 141,958.00 |
| Apr 10 2024 | 0.17828 | 0.0008 | 0.45% | 0.17799 | 0.1803 | 0.16357 | 238,909.00 |
| Apr 09 2024 | 0.17748 | -0.01329 | -6.97% | 0.19064 | 0.20478 | 0.17623 | 156,587.00 |
| Apr 08 2024 | 0.19077 | 0.00915 | 5.04% | 0.18165 | 0.19547 | 0.17825 | 182,469.00 |
| Apr 07 2024 | 0.18162 | -0.00324 | -1.75% | 0.18466 | 0.19195 | 0.16505 | 245,479.00 |
| Apr 06 2024 | 0.18486 | -0.00034 | -0.18% | 0.18519 | 0.19016 | 0.175 | 173,005.00 |
| Apr 05 2024 | 0.1852 | -0.02273 | -10.93% | 0.20795 | 0.21654 | 0.18519 | 269,358.00 |
| Apr 04 2024 | 0.20793 | -0.01022 | -4.68% | 0.21813 | 0.25137 | 0.19201 | 300,476.00 |
| Apr 03 2024 | 0.21815 | 0.00684 | 3.24% | 0.21124 | 0.22762 | 0.206 | 249,673.00 |
| Apr 02 2024 | 0.21131 | -0.01965 | -8.51% | 0.23067 | 0.23374 | 0.20676 | 324,529.00 |
| Apr 01 2024 | 0.23096 | -0.00491 | -2.08% | 0.23537 | 0.25139 | 0.21991 | 262,403.00 |
| Mar 31 2024 | 0.23587 | -0.0054 | -2.24% | 0.24164 | 0.26479 | 0.232 | 266,078.00 |
| Mar 30 2024 | 0.24127 | -0.0102 | -4.06% | 0.25424 | 0.27494 | 0.232 | 270,932.00 |
| Mar 29 2024 | 0.25147 | -0.00515 | -2.01% | 0.25524 | 0.286 | 0.2421 | 437,847.00 |
| Mar 28 2024 | 0.25662 | 0.03683 | 16.76% | 0.21778 | 0.2685 | 0.21464 | 384,161.00 |
| Mar 27 2024 | 0.21979 | -0.0082 | -3.60% | 0.2288 | 0.24897 | 0.217 | 381,632.00 |
| Mar 26 2024 | 0.22799 | 0.0213 | 10.31% | 0.21109 | 0.2298 | 0.1995 | 417,922.00 |
| Mar 25 2024 | 0.20669 | -0.03128 | -13.14% | 0.23451 | 0.258 | 0.20457 | 635,368.00 |
| Mar 24 2024 | 0.23797 | 0.03902 | 19.61% | 0.19946 | 0.240 | 0.19515 | 790,138.00 |
| Mar 23 2024 | 0.19895 | 0.0073 | 3.81% | 0.19161 | 0.20238 | 0.18562 | 178,167.00 |
| Mar 22 2024 | 0.19165 | 0.00475 | 2.54% | 0.18684 | 0.21403 | 0.17038 | 337,553.00 |
| Mar 21 2024 | 0.1869 | 0.02888 | 18.28% | 0.15871 | 0.235 | 0.15739 | 771,552.00 |
| Mar 20 2024 | 0.15802 | 0.01444 | 10.06% | 0.1421 | 0.17131 | 0.14018 | 335,001.00 |
| Mar 19 2024 | 0.14358 | -0.01601 | -10.03% | 0.15914 | 0.1659 | 0.140 | 351,330.00 |
| Mar 18 2024 | 0.15959 | -0.00949 | -5.61% | 0.16909 | 0.1836 | 0.1561 | 321,565.00 |
| Mar 17 2024 | 0.16908 | 0.00449 | 2.73% | 0.16448 | 0.17499 | 0.15853 | 189,280.00 |
| Mar 16 2024 | 0.16459 | -0.01564 | -8.68% | 0.1787 | 0.199 | 0.15712 | 323,172.00 |
| Mar 15 2024 | 0.18023 | 0.02934 | 19.44% | 0.15166 | 0.199 | 0.14122 | 579,352.00 |
| Mar 14 2024 | 0.15089 | -0.0199 | -11.65% | 0.171 | 0.17997 | 0.14751 | 300,669.00 |
| Mar 13 2024 | 0.17079 | 0.0126 | 7.97% | 0.15871 | 0.1808 | 0.15648 | 414,779.00 |
| Mar 12 2024 | 0.15819 | -0.01329 | -7.75% | 0.17147 | 0.17556 | 0.15451 | 493,411.00 |
| Mar 11 2024 | 0.17148 | 0.00312 | 1.85% | 0.16828 | 0.19551 | 0.16002 | 454,564.00 |
| Mar 10 2024 | 0.16836 | 0.00176 | 1.06% | 0.1674 | 0.18539 | 0.14524 | 556,670.00 |
| Mar 09 2024 | 0.1666 | -0.01023 | -5.79% | 0.17842 | 0.18008 | 0.15001 | 332,319.00 |
