Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.UOSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.107768 | 0.001964 | 1.86% | 0.105491 | 0.10901 | 0.10287 | 21,135.00 |
| Jun 27 2024 | 0.105804 | 0.002033 | 1.96% | 0.103771 | 0.106117 | 0.10058 | 21,406.00 |
| Jun 26 2024 | 0.103771 | 0.003451 | 3.44% | 0.10036 | 0.10479 | 0.09995 | 21,771.00 |
| Jun 25 2024 | 0.10032 | 0.000489 | 0.49% | 0.10023 | 0.10241 | 0.09907 | 23,826.00 |
| Jun 24 2024 | 0.099831 | -0.007669 | -7.13% | 0.106367 | 0.10687 | 0.09616 | 20,897.00 |
| Jun 23 2024 | 0.1075 | 0.000132 | 0.12% | 0.106834 | 0.10906 | 0.10631 | 19,497.00 |
| Jun 22 2024 | 0.107368 | -0.001877 | -1.72% | 0.109245 | 0.10964 | 0.105745 | 21,329.00 |
| Jun 21 2024 | 0.109245 | -0.006355 | -5.50% | 0.115033 | 0.115033 | 0.10729 | 20,420.00 |
| Jun 20 2024 | 0.1156 | 0.00103 | 0.90% | 0.11457 | 0.11914 | 0.11384 | 19,497.00 |
| Jun 19 2024 | 0.11457 | 0.00000700 | 0.01% | 0.114305 | 0.11735 | 0.11214 | 20,134.00 |
| Jun 18 2024 | 0.114563 | -0.001527 | -1.32% | 0.11554 | 0.11613 | 0.10273 | 20,855.00 |
| Jun 17 2024 | 0.11609 | -0.01273 | -9.88% | 0.12866 | 0.12866 | 0.10872 | 19,713.00 |
| Jun 16 2024 | 0.12882 | -0.00437 | -3.28% | 0.13267 | 0.13319 | 0.127378 | 18,988.00 |
| Jun 15 2024 | 0.13319 | 0.00204 | 1.56% | 0.13117 | 0.13439 | 0.13038 | 17,638.00 |
| Jun 14 2024 | 0.13115 | -0.003434 | -2.55% | 0.135053 | 0.13777 | 0.12729 | 18,023.00 |
| Jun 13 2024 | 0.134584 | -0.005711 | -4.07% | 0.140296 | 0.140997 | 0.13186 | 16,080.00 |
| Jun 12 2024 | 0.140296 | 0.002286 | 1.66% | 0.13801 | 0.14443 | 0.13763 | 16,926.00 |
| Jun 11 2024 | 0.13801 | -0.010379 | -6.99% | 0.149131 | 0.149131 | 0.13524 | 16,418.00 |
| Jun 10 2024 | 0.148389 | -0.002031 | -1.35% | 0.15042 | 0.15122 | 0.146 | 15,714.00 |
| Jun 09 2024 | 0.15042 | 0.001098 | 0.74% | 0.14948 | 0.150538 | 0.14708 | 15,494.00 |
| Jun 08 2024 | 0.149322 | -0.004898 | -3.18% | 0.15503 | 0.156326 | 0.14901 | 15,766.00 |
| Jun 07 2024 | 0.15422 | -0.006016 | -3.75% | 0.15951 | 0.16309 | 0.15161 | 14,460.00 |
| Jun 06 2024 | 0.160236 | -0.008224 | -4.88% | 0.167587 | 0.16898 | 0.15845 | 14,899.00 |
| Jun 05 2024 | 0.16846 | 0.005878 | 3.62% | 0.16224 | 0.16852 | 0.16064 | 15,670.00 |
| Jun 04 2024 | 0.162582 | -0.001251 | -0.76% | 0.1631 | 0.16559 | 0.161151 | 11,189.00 |
| Jun 03 2024 | 0.163833 | 0.001749 | 1.08% | 0.162895 | 0.16781 | 0.16146 | 14,425.00 |
| Jun 02 2024 | 0.162085 | -0.009025 | -5.27% | 0.1706 | 0.17165 | 0.15821 | 12,653.00 |
| Jun 01 2024 | 0.17111 | -0.006331 | -3.57% | 0.17772 | 0.178536 | 0.17031 | 14,141.00 |
| May 31 2024 | 0.177441 | 0.00633 | 3.70% | 0.17181 | 0.18057 | 0.16806 | 14,256.00 |
| May 30 2024 | 0.171111 | -0.015629 | -8.37% | 0.18658 | 0.18759 | 0.1699 | 13,135.00 |
| May 29 2024 | 0.18674 | 0.002729 | 1.48% | 0.184011 | 0.21212 | 0.17898 | 13,003.00 |
| May 28 2024 | 0.184011 | 0.010949 | 6.33% | 0.172791 | 0.1851 | 0.16938 | 14,455.00 |
| May 27 2024 | 0.173062 | 0.013812 | 8.67% | 0.158672 | 0.17406 | 0.157882 | 14,995.00 |
| May 26 2024 | 0.15925 | -0.00438 | -2.68% | 0.163174 | 0.164388 | 0.156637 | 15,719.00 |
| May 25 2024 | 0.16363 | 0.00166 | 1.02% | 0.16337 | 0.16775 | 0.16007 | 15,374.00 |
| May 24 2024 | 0.16197 | 0.001131 | 0.70% | 0.161331 | 0.16592 | 0.15968 | 13,344.00 |
| May 23 2024 | 0.160839 | -0.007531 | -4.47% | 0.168388 | 0.17346 | 0.15846 | 13,717.00 |
| May 22 2024 | 0.16837 | 0.0043 | 2.62% | 0.16407 | 0.17155 | 0.16213 | 13,472.00 |
| May 21 2024 | 0.16407 | 0.00618 | 3.91% | 0.15795 | 0.16407 | 0.15593 | 14,879.00 |
| May 20 2024 | 0.15789 | 0.00642 | 4.24% | 0.15247 | 0.15979 | 0.15098 | 15,663.00 |
| May 19 2024 | 0.15147 | -0.00452 | -2.90% | 0.154925 | 0.1571 | 0.15106 | 15,882.00 |
| May 18 2024 | 0.15599 | -0.00091 | -0.58% | 0.156638 | 0.15882 | 0.154842 | 15,022.00 |
| May 17 2024 | 0.1569 | 0.0011 | 0.71% | 0.1558 | 0.1588 | 0.15205 | 15,592.00 |
| May 16 2024 | 0.1558 | -0.002559 | -1.62% | 0.1594 | 0.160236 | 0.1515 | 15,359.00 |
| May 15 2024 | 0.158359 | 0.005318 | 3.47% | 0.1533 | 0.15961 | 0.1514 | 15,015.00 |
| May 14 2024 | 0.153041 | 0.001341 | 0.88% | 0.152259 | 0.155 | 0.150101 | 15,785.00 |
| May 13 2024 | 0.1517 | -0.004 | -2.57% | 0.1558 | 0.1602 | 0.1509 | 15,793.00 |
| May 12 2024 | 0.1557 | -0.0026 | -1.64% | 0.1572 | 0.1597 | 0.1551 | 14,809.00 |
| May 11 2024 | 0.1583 | -0.0052 | -3.18% | 0.163364 | 0.1651 | 0.1583 | 15,416.00 |
| May 10 2024 | 0.1635 | 0.000449 | 0.28% | 0.163051 | 0.1682 | 0.1612 | 15,092.00 |
| May 09 2024 | 0.163051 | 0.002033 | 1.26% | 0.1624 | 0.165 | 0.159092 | 13,638.00 |
| May 08 2024 | 0.161018 | -0.011731 | -6.79% | 0.1733 | 0.1733 | 0.1603 | 10,898.00 |
| May 07 2024 | 0.172749 | -0.009257 | -5.09% | 0.18229 | 0.1911 | 0.172 | 13,286.00 |
| May 06 2024 | 0.182006 | 0.014206 | 8.47% | 0.167687 | 0.1849 | 0.1672 | 14,682.00 |
| May 05 2024 | 0.1678 | -0.004636 | -2.69% | 0.1721 | 0.1742 | 0.1658 | 14,209.00 |
| May 04 2024 | 0.172436 | 0.003598 | 2.13% | 0.1679 | 0.176503 | 0.1655 | 14,439.00 |
| May 03 2024 | 0.168839 | 0.005005 | 3.06% | 0.1636 | 0.1699 | 0.1606 | 14,670.00 |
| May 02 2024 | 0.163833 | 0.005318 | 3.35% | 0.1585 | 0.1669 | 0.1539 | 14,396.00 |
| May 01 2024 | 0.158515 | 0.001315 | 0.84% | 0.1572 | 0.159408 | 0.1516 | 14,321.00 |
| Apr 30 2024 | 0.1572 | -0.010954 | -6.51% | 0.168995 | 0.171341 | 0.1528 | 13,402.00 |
| Apr 29 2024 | 0.168154 | -0.003446 | -2.01% | 0.171654 | 0.1727 | 0.1651 | 14,815.00 |
| Apr 28 2024 | 0.1716 | -0.001462 | -0.84% | 0.17228 | 0.1764 | 0.1693 | 13,905.00 |
| Apr 27 2024 | 0.173062 | 0.002815 | 1.65% | 0.169308 | 0.1738 | 0.1659 | 14,198.00 |
| Apr 26 2024 | 0.170246 | -0.001251 | -0.73% | 0.172045 | 0.172905 | 0.1645 | 38,365.00 |
| Apr 25 2024 | 0.171498 | -0.000602 | -0.35% | 0.17189 | 0.1739 | 0.1665 | 73,109.00 |
| Apr 24 2024 | 0.1721 | -0.0041 | -2.33% | 0.176346 | 0.1832 | 0.1704 | 69,829.00 |
| Apr 23 2024 | 0.1762 | -0.004213 | -2.34% | 0.180699 | 0.1825 | 0.1732 | 71,437.00 |
| Apr 22 2024 | 0.180413 | -0.001387 | -0.76% | 0.180138 | 0.184636 | 0.1767 | 57,252.00 |
| Apr 21 2024 | 0.1818 | -0.002367 | -1.29% | 0.184 | 0.1882 | 0.1781 | 45,061.00 |
| Apr 20 2024 | 0.184167 | 0.009072 | 5.18% | 0.174847 | 0.1846 | 0.1709 | 70,514.00 |
| Apr 19 2024 | 0.175095 | 0.005195 | 3.06% | 0.170022 | 0.1765 | 0.1667 | 71,994.00 |
| Apr 18 2024 | 0.1699 | 0.000279 | 0.16% | 0.170644 | 0.1764 | 0.1684 | 73,345.00 |
| Apr 17 2024 | 0.169621 | -0.001408 | -0.82% | 0.1721 | 0.1745 | 0.168 | 73,773.00 |
| Apr 16 2024 | 0.171028 | -0.001095 | -0.64% | 0.1702 | 0.175563 | 0.1631 | 70,912.00 |
| Apr 15 2024 | 0.172123 | 0.003035 | 1.80% | 0.169934 | 0.1851 | 0.169934 | 31,420.00 |
| Apr 14 2024 | 0.169088 | 0.00 | 0.00% | 0.169088 | 0.169088 | 0.169088 | 0.00 |
| Apr 13 2024 | 0.169088 | -0.021166 | -11.13% | 0.1911 | 0.19496 | 0.167 | 58,315.00 |
| Apr 12 2024 | 0.190254 | -0.038146 | -16.70% | 0.227762 | 0.2287 | 0.1886 | 57,065.00 |
| Apr 11 2024 | 0.2284 | 0.004062 | 1.81% | 0.2254 | 0.2327 | 0.2198 | 55,930.00 |
| Apr 10 2024 | 0.224338 | 0.002938 | 1.33% | 0.225272 | 0.2395 | 0.2155 | 55,446.00 |
| Apr 09 2024 | 0.2214 | -0.0073 | -3.19% | 0.230622 | 0.231547 | 0.220448 | 54,125.00 |
| Apr 08 2024 | 0.2287 | 0.0105 | 4.81% | 0.2183 | 0.236 | 0.215482 | 56,124.00 |
| Apr 07 2024 | 0.2182 | -0.0017 | -0.77% | 0.219047 | 0.2246 | 0.2147 | 58,101.00 |
| Apr 06 2024 | 0.2199 | -0.0025 | -1.12% | 0.222 | 0.222801 | 0.2102 | 59,886.00 |
| Apr 05 2024 | 0.2224 | -0.00116 | -0.52% | 0.224678 | 0.224678 | 0.2138 | 58,214.00 |
| Apr 04 2024 | 0.22356 | -0.003464 | -1.53% | 0.226673 | 0.2323 | 0.220448 | 38,133.00 |
| Apr 03 2024 | 0.227024 | 0.006265 | 2.84% | 0.222666 | 0.2317 | 0.2161 | 5,960.00 |
| Apr 02 2024 | 0.220759 | -0.023314 | -9.55% | 0.244073 | 0.2451 | 0.216557 | 8,027.00 |
| Apr 01 2024 | 0.244073 | -0.011617 | -4.54% | 0.254756 | 0.262593 | 0.2362 | 9,383.00 |
| Mar 31 2024 | 0.25569 | -0.00891 | -3.37% | 0.265495 | 0.268102 | 0.2542 | 8,955.00 |
| Mar 30 2024 | 0.2646 | 0.002939 | 1.12% | 0.259892 | 0.2752 | 0.25569 | 8,700.00 |
