UOSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 26 2024 | 0.1585 | -0.0056 | -3.41% | 0.1641 | 0.1642 | 0.158 | 122,150.00 |
May 25 2024 | 0.1641 | 0.0009 | 0.55% | 0.1632 | 0.1753 | 0.1599 | 165,204.00 |
May 24 2024 | 0.1632 | -0.0055 | -3.26% | 0.1611 | 0.1654 | 0.1601 | 187,954.00 |
May 23 2024 | 0.1687 | 0.0017 | 1.02% | 0.167 | 0.1702 | 0.1665 | 50,821.00 |
May 22 2024 | 0.167 | 0.0025 | 1.52% | 0.1646 | 0.1727 | 0.1629 | 134,511.00 |
May 21 2024 | 0.1645 | 0.0067 | 4.25% | 0.1582 | 0.1651 | 0.1576 | 21,470.00 |
May 20 2024 | 0.1578 | 0.0046 | 3.00% | 0.1532 | 0.1579 | 0.1529 | 11,193.00 |
May 19 2024 | 0.1532 | -0.0025 | -1.61% | 0.1558 | 0.1562 | 0.153 | 5,340.00 |
May 18 2024 | 0.1557 | -0.0008 | -0.51% | 0.1565 | 0.1574 | 0.1557 | 7,319.00 |
May 17 2024 | 0.1565 | 0.0021 | 1.36% | 0.1541 | 0.159 | 0.1528 | 13,550.00 |
May 16 2024 | 0.1544 | -0.0037 | -2.34% | 0.1583 | 0.1592 | 0.1516 | 17,592.00 |
May 15 2024 | 0.1581 | 0.0051 | 3.33% | 0.1527 | 0.1591 | 0.1523 | 25,729.00 |
May 14 2024 | 0.153 | 0.0012 | 0.79% | 0.1521 | 0.1544 | 0.1501 | 13,854.00 |
May 13 2024 | 0.1518 | -0.0073 | -4.59% | 0.1565 | 0.1593 | 0.1515 | 19,355.00 |
May 12 2024 | 0.1591 | 0.00 | 0.00% | 0.1591 | 0.1591 | 0.1591 | 0.00 |
May 11 2024 | 0.1591 | -0.0036 | -2.21% | 0.1631 | 0.1636 | 0.159 | 7,231.00 |
May 10 2024 | 0.1627 | -0.0003 | -0.18% | 0.1631 | 0.1677 | 0.1622 | 12,321.00 |
May 09 2024 | 0.163 | 0.0014 | 0.87% | 0.1619 | 0.1631 | 0.1591 | 17,849.00 |
May 08 2024 | 0.1616 | -0.0203 | -11.16% | 0.1724 | 0.1724 | 0.1613 | 15,309.00 |
May 07 2024 | 0.1819 | 0.00 | 0.00% | 0.1819 | 0.1819 | 0.1819 | 0.00 |
May 06 2024 | 0.1819 | 0.0097 | 5.63% | 0.1679 | 0.1835 | 0.1678 | 7,487.00 |
May 05 2024 | 0.1722 | 0.00 | 0.00% | 0.1722 | 0.1722 | 0.1722 | 0.00 |
May 04 2024 | 0.1722 | 0.00 | 0.00% | 0.1722 | 0.1722 | 0.1722 | 0.00 |
May 03 2024 | 0.1722 | 0.00 | 0.00% | 0.1722 | 0.1722 | 0.1722 | 0.00 |
May 02 2024 | 0.1722 | 0.00 | 0.00% | 0.1722 | 0.1722 | 0.1722 | 0.00 |
May 01 2024 | 0.1722 | 0.00 | 0.00% | 0.1722 | 0.1722 | 0.1722 | 0.00 |
Apr 30 2024 | 0.1722 | 0.00 | 0.00% | 0.1722 | 0.1722 | 0.1722 | 0.00 |
Apr 29 2024 | 0.1722 | 0.00 | 0.00% | 0.1722 | 0.1722 | 0.1722 | 0.00 |
Apr 28 2024 | 0.1722 | -0.0025 | -1.43% | 0.1733 | 0.1738 | 0.1702 | 25,015.00 |
Apr 27 2024 | 0.1747 | 0.00 | 0.00% | 0.1747 | 0.1747 | 0.1747 | 0.00 |
Apr 26 2024 | 0.1747 | 0.00 | 0.00% | 0.1747 | 0.1747 | 0.1747 | 0.00 |
Apr 25 2024 | 0.1747 | 0.00 | 0.00% | 0.1747 | 0.1747 | 0.1747 | 0.00 |
Apr 24 2024 | 0.1747 | 0.00 | 0.00% | 0.1747 | 0.1747 | 0.1747 | 0.00 |
Apr 23 2024 | 0.1747 | -0.006 | -3.32% | 0.1807 | 0.1813 | 0.174 | 32,904.00 |
Apr 22 2024 | 0.1807 | 0.0065 | 3.73% | 0.1783 | 0.1833 | 0.1769 | 20,102.00 |
Apr 21 2024 | 0.1742 | 0.00 | 0.00% | 0.1742 | 0.1742 | 0.1742 | 0.00 |
Apr 20 2024 | 0.1742 | 0.00 | 0.00% | 0.1742 | 0.1742 | 0.1742 | 0.00 |
Apr 19 2024 | 0.1742 | 0.0032 | 1.87% | 0.1709 | 0.1751 | 0.1677 | 32,726.00 |
Apr 18 2024 | 0.171 | -0.0091 | -5.05% | 0.1704 | 0.1736 | 0.1695 | 47,001.00 |
Apr 17 2024 | 0.1801 | 0.00 | 0.00% | 0.1801 | 0.1801 | 0.1801 | 0.00 |
Apr 16 2024 | 0.1801 | 0.00 | 0.00% | 0.1801 | 0.1801 | 0.1801 | 0.00 |
Apr 15 2024 | 0.1801 | 0.00 | 0.00% | 0.1801 | 0.1801 | 0.1801 | 0.00 |
Apr 14 2024 | 0.1801 | -0.0436 | -19.49% | 0.1724 | 0.1814 | 0.1706 | 90,201.00 |
Apr 13 2024 | 0.2237 | 0.00 | 0.00% | 0.2237 | 0.2237 | 0.2237 | 0.00 |
Apr 12 2024 | 0.2237 | 0.00 | 0.00% | 0.2237 | 0.2237 | 0.2237 | 0.00 |
Apr 11 2024 | 0.2237 | 0.00 | 0.00% | 0.2237 | 0.2237 | 0.2237 | 0.00 |
Apr 10 2024 | 0.2237 | -0.0051 | -2.23% | 0.2234 | 0.2492 | 0.2197 | 68,404.00 |
Apr 09 2024 | 0.2288 | 0.00 | 0.00% | 0.2288 | 0.2288 | 0.2288 | 0.00 |
Apr 08 2024 | 0.2288 | 0.0091 | 4.14% | 0.219 | 0.2385 | 0.2148 | 66,922.00 |
Apr 07 2024 | 0.2197 | 0.0002 | 0.09% | 0.2198 | 0.2244 | 0.2163 | 49,139.00 |
Apr 06 2024 | 0.2195 | -0.0005 | -0.23% | 0.2213 | 0.222 | 0.2097 | 69,944.00 |
Apr 05 2024 | 0.220 | -0.004 | -1.79% | 0.2236 | 0.2253 | 0.2149 | 72,070.00 |
Apr 04 2024 | 0.224 | -0.0007 | -0.31% | 0.2255 | 0.233 | 0.2224 | 48,997.00 |
Apr 03 2024 | 0.2247 | 0.0038 | 1.72% | 0.2216 | 0.2305 | 0.2197 | 37,964.00 |
Apr 02 2024 | 0.2209 | -0.0415 | -15.82% | 0.2437 | 0.2444 | 0.2183 | 14,277.00 |
Apr 01 2024 | 0.2624 | 0.00 | 0.00% | 0.2624 | 0.2624 | 0.2624 | 0.00 |
Mar 31 2024 | 0.2624 | 0.00 | 0.00% | 0.2624 | 0.2624 | 0.2624 | 0.00 |
Mar 30 2024 | 0.2624 | 0.00 | 0.00% | 0.2624 | 0.2624 | 0.2624 | 0.00 |
Mar 29 2024 | 0.2624 | 0.00 | 0.00% | 0.2624 | 0.2624 | 0.2624 | 0.00 |
Mar 28 2024 | 0.2624 | 0.00 | 0.00% | 0.2624 | 0.2624 | 0.2624 | 0.00 |
Mar 27 2024 | 0.2624 | 0.00 | 0.00% | 0.2624 | 0.2624 | 0.2624 | 0.00 |
Mar 26 2024 | 0.2624 | -0.0021 | -0.79% | 0.2759 | 0.2848 | 0.2521 | 6,352.00 |
Mar 25 2024 | 0.2645 | 0.00 | 0.00% | 0.2645 | 0.2645 | 0.2645 | 0.00 |
Mar 24 2024 | 0.2645 | 0.00 | 0.00% | 0.2645 | 0.2645 | 0.2645 | 0.00 |
Mar 23 2024 | 0.2645 | 0.0104 | 4.09% | 0.2545 | 0.2749 | 0.2531 | 39,195.00 |
Mar 22 2024 | 0.2541 | -0.0179 | -6.58% | 0.2705 | 0.2758 | 0.2523 | 102,050.00 |
Mar 21 2024 | 0.272 | -0.0076 | -2.72% | 0.2785 | 0.2831 | 0.2696 | 38,172.00 |
Mar 20 2024 | 0.2796 | 0.0281 | 11.17% | 0.2511 | 0.2815 | 0.2406 | 117,496.00 |
Mar 19 2024 | 0.2515 | -0.0168 | -6.26% | 0.2687 | 0.2888 | 0.2424 | 110,960.00 |
Mar 18 2024 | 0.2683 | -0.0277 | -9.36% | 0.2948 | 0.3061 | 0.2678 | 100,631.00 |
Mar 17 2024 | 0.296 | 0.0124 | 4.37% | 0.2837 | 0.2969 | 0.2764 | 101,802.00 |
Mar 16 2024 | 0.2836 | -0.0378 | -11.76% | 0.3194 | 0.334 | 0.2834 | 93,128.00 |
Mar 15 2024 | 0.3214 | -0.0293 | -8.35% | 0.3506 | 0.3562 | 0.2934 | 111,523.00 |
Mar 14 2024 | 0.3507 | -0.0402 | -10.28% | 0.3871 | 0.3915 | 0.3303 | 65,748.00 |
Mar 13 2024 | 0.3909 | 0.0369 | 10.42% | 0.3539 | 0.4036 | 0.3502 | 4,284.00 |
Mar 12 2024 | 0.354 | -0.0302 | -7.86% | 0.384 | 0.384 | 0.3417 | 6,080.00 |
Mar 11 2024 | 0.3842 | 0.0553 | 16.81% | 0.3298 | 0.3924 | 0.301 | 12,654.00 |
Mar 10 2024 | 0.3289 | 0.0772 | 30.67% | 0.2813 | 0.3458 | 0.2807 | 22,546.00 |
Mar 09 2024 | 0.2517 | 0.00 | 0.00% | 0.2517 | 0.2517 | 0.2517 | 0.00 |
Mar 08 2024 | 0.2517 | 0.00 | 0.00% | 0.2517 | 0.2517 | 0.2517 | 0.00 |
Mar 07 2024 | 0.2517 | 0.0079 | 3.24% | 0.2435 | 0.2845 | 0.2435 | 12,190.00 |
Mar 06 2024 | 0.2438 | 0.0053 | 2.22% | 0.2381 | 0.2442 | 0.2311 | 14,180.00 |
Mar 05 2024 | 0.2385 | -0.015 | -5.92% | 0.2538 | 0.2588 | 0.2304 | 53,269.00 |
Mar 04 2024 | 0.2535 | -0.0092 | -3.50% | 0.2629 | 0.2638 | 0.2497 | 174,829.00 |
Mar 03 2024 | 0.2627 | -0.0024 | -0.91% | 0.2652 | 0.2719 | 0.2563 | 111,029.00 |
Mar 02 2024 | 0.2651 | 0.0079 | 3.07% | 0.2572 | 0.2851 | 0.2515 | 107,311.00 |
Mar 01 2024 | 0.2572 | 0.0071 | 2.84% | 0.2502 | 0.2722 | 0.2468 | 152,646.00 |
Feb 29 2024 | 0.2501 | -0.006 | -2.34% | 0.2707 | 0.276 | 0.2488 | 132,774.00 |
Feb 28 2024 | 0.2561 | 0.00 | 0.00% | 0.2561 | 0.2561 | 0.2561 | 0.00 |
Feb 27 2024 | 0.2561 | -0.0291 | -10.20% | 0.2855 | 0.2893 | 0.2558 | 73,540.00 |