UFO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 30 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 25,101,721 |
Apr 29 2024 | 0.16 | -0.015 | -8.57% | 0.175 | 0.175 | 0.155 | 156,062,695 |
Apr 26 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 2,443,225 |
Apr 25 2024 | 0.175 | -0.005 | -2.78% | 0.18 | 0.18 | 0.17 | 13,085,792 |
Apr 24 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 10,484,545 |
Apr 23 2024 | 0.18 | 0.005 | 2.86% | 0.175 | 0.18 | 0.17 | 17,325,277 |
Apr 22 2024 | 0.175 | -0.035 | -16.67% | 0.21 | 0.21 | 0.175 | 84,752,999 |
Apr 19 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.24 | 0.21 | 247,610,046 |
Apr 18 2024 | 0.21 | -0.005 | -2.33% | 0.215 | 0.215 | 0.18 | 168,645,045 |
Apr 17 2024 | 0.215 | 0.00 | 0.00% | 0.22 | 0.25 | 0.215 | 144,150,957 |
Apr 16 2024 | 0.215 | 0.03 | 16.22% | 0.185 | 0.23 | 0.185 | 83,835,670 |
Apr 15 2024 | 0.185 | 0.015 | 8.82% | 0.17 | 0.185 | 0.17 | 30,270,344 |
Apr 12 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 21,602,751 |
Apr 11 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 17,156,506 |
Apr 10 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.185 | 0.17 | 7,028,361 |
Apr 09 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.175 | 0.17 | 39,472,543 |
Apr 08 2024 | 0.17 | 0.045 | 36.00% | 0.125 | 0.19 | 0.125 | 173,618,484 |
Apr 05 2024 | 0.125 | 0.005 | 4.17% | 0.12 | 0.125 | 0.12 | 22,998,294 |
Apr 04 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 10,482,343 |
Apr 03 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.115 | 17,543,301 |
Apr 02 2024 | 0.12 | -0.01 | -7.69% | 0.13 | 0.13 | 0.12 | 16,593,705 |
Mar 28 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 9,365,607 |
Mar 27 2024 | 0.13 | -0.005 | -3.70% | 0.135 | 0.135 | 0.13 | 16,215,384 |
Mar 26 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 17,191,086 |
Mar 25 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 15,467,331 |
Mar 22 2024 | 0.135 | -0.01 | -6.90% | 0.145 | 0.145 | 0.135 | 25,799,216 |
Mar 21 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.145 | 21,919,386 |
Mar 20 2024 | 0.145 | 0.0075 | 5.45% | 0.1375 | 0.145 | 0.1375 | 25,403,096 |
Mar 19 2024 | 0.1375 | 0.0025 | 1.85% | 0.1425 | 0.1425 | 0.1375 | 23,984,426 |
Mar 18 2024 | 0.135 | 0.02 | 17.39% | 0.115 | 0.145 | 0.115 | 77,081,831 |
Mar 15 2024 | 0.115 | -0.0225 | -16.36% | 0.14 | 0.14 | 0.115 | 90,860,350 |
Mar 14 2024 | 0.1375 | 0.0025 | 1.85% | 0.135 | 0.1375 | 0.135 | 4,209,220 |
Mar 13 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 31,029,692 |
Mar 12 2024 | 0.135 | 0.01 | 8.00% | 0.125 | 0.135 | 0.125 | 38,605,207 |
Mar 11 2024 | 0.125 | -0.015 | -10.71% | 0.14 | 0.14 | 0.125 | 29,030,164 |
Mar 08 2024 | 0.14 | -0.005 | -3.45% | 0.14 | 0.14 | 0.135 | 21,190,201 |
Mar 07 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.145 | 0.145 | 11,879,360 |
Mar 06 2024 | 0.145 | -0.01 | -6.45% | 0.155 | 0.155 | 0.145 | 18,530,538 |
Mar 05 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.155 | 7,373,662 |
Mar 04 2024 | 0.155 | -0.005 | -3.13% | 0.16 | 0.16 | 0.145 | 17,123,876 |
Mar 01 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.165 | 0.155 | 16,534,867 |
Feb 29 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 10,950,035 |
Feb 28 2024 | 0.165 | 0.005 | 3.13% | 0.16 | 0.165 | 0.16 | 10,265,269 |
Feb 27 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 8,978,400 |
Feb 26 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 5,893,860 |
Feb 23 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 14,367,422 |
Feb 22 2024 | 0.16 | -0.01 | -5.88% | 0.17 | 0.17 | 0.16 | 17,090,937 |
Feb 21 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 15,066,036 |
Feb 20 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 5,349,914 |
Feb 19 2024 | 0.17 | -0.005 | -2.86% | 0.175 | 0.175 | 0.17 | 8,162,884 |
Feb 16 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 15,871,156 |
Feb 15 2024 | 0.175 | 0.005 | 2.94% | 0.17 | 0.18 | 0.17 | 12,634,398 |
Feb 14 2024 | 0.17 | -0.01 | -5.56% | 0.175 | 0.175 | 0.17 | 16,623,811 |
Feb 13 2024 | 0.18 | -0.005 | -2.70% | 0.185 | 0.185 | 0.165 | 26,565,395 |
Feb 12 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 3,438,645 |
Feb 09 2024 | 0.185 | -0.005 | -2.63% | 0.19 | 0.19 | 0.185 | 6,036,488 |
Feb 08 2024 | 0.19 | 0.01 | 5.56% | 0.19 | 0.195 | 0.19 | 24,629,005 |
Feb 07 2024 | 0.18 | -0.01 | -5.26% | 0.19 | 0.19 | 0.18 | 13,654,286 |
Feb 06 2024 | 0.19 | 0.00 | 0.00% | 0.185 | 0.19 | 0.185 | 6,798,218 |
Feb 05 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 9,408,581 |
Feb 02 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.195 | 0.19 | 6,325,466 |
Feb 01 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 8,772,543 |