USAS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 0.27 | 0.0079 | 3.01% | 0.255 | 0.2799 | 0.255 | 703,576 |
Apr 22 2024 | 0.2621 | -0.0159 | -5.72% | 0.26 | 0.27 | 0.2551 | 743,690 |
Apr 19 2024 | 0.278 | 0.0188 | 7.25% | 0.2551 | 0.2891 | 0.2551 | 1,055,869 |
Apr 18 2024 | 0.2592 | -0.0158 | -5.75% | 0.275 | 0.2794 | 0.256 | 990,705 |
Apr 17 2024 | 0.275 | 0.0055 | 2.04% | 0.2789 | 0.2801 | 0.2611 | 736,862 |
Apr 16 2024 | 0.2695 | -0.0425 | -13.62% | 0.2857 | 0.2857 | 0.26 | 1,150,231 |
Apr 15 2024 | 0.312 | 0.0151 | 5.09% | 0.2965 | 0.312 | 0.2617 | 1,779,326 |
Apr 12 2024 | 0.2969 | 0.0089 | 3.09% | 0.31 | 0.3118 | 0.27 | 3,396,584 |
Apr 11 2024 | 0.288 | 0.002 | 0.70% | 0.2957 | 0.2957 | 0.2828 | 1,302,914 |
Apr 10 2024 | 0.286 | 0.0021 | 0.74% | 0.277 | 0.298 | 0.2731 | 2,038,779 |
Apr 09 2024 | 0.2839 | 0.0187 | 7.05% | 0.27 | 0.2871 | 0.252 | 3,717,306 |
Apr 08 2024 | 0.2652 | 0.0102 | 4.00% | 0.261 | 0.2671 | 0.247 | 2,768,381 |
Apr 05 2024 | 0.255 | 0.014 | 5.81% | 0.25 | 0.2586 | 0.235 | 3,390,005 |
Apr 04 2024 | 0.241 | -0.0076 | -3.06% | 0.252 | 0.256 | 0.235 | 1,970,717 |
Apr 03 2024 | 0.2486 | 0.0236 | 10.49% | 0.235 | 0.2516 | 0.2263 | 3,871,111 |
Apr 02 2024 | 0.225 | 0.0108 | 5.04% | 0.22 | 0.226 | 0.2157 | 1,542,544 |
Apr 01 2024 | 0.2142 | -0.0058 | -2.64% | 0.22 | 0.2251 | 0.2113 | 829,298 |
Mar 28 2024 | 0.22 | 0.0125 | 6.02% | 0.214 | 0.22 | 0.2105 | 1,981,563 |
Mar 27 2024 | 0.2075 | 0.0017 | 0.83% | 0.21 | 0.2116 | 0.2052 | 892,974 |
Mar 26 2024 | 0.2058 | -0.0142 | -6.45% | 0.2115 | 0.212 | 0.2042 | 1,168,866 |
Mar 25 2024 | 0.22 | 0.0043 | 1.99% | 0.2141 | 0.22 | 0.20575 | 1,019,120 |
Mar 22 2024 | 0.2157 | 0.0015 | 0.70% | 0.2119 | 0.2157 | 0.209 | 1,164,723 |
Mar 21 2024 | 0.2142 | -0.0208 | -8.85% | 0.221 | 0.2267 | 0.21 | 1,060,644 |
Mar 20 2024 | 0.235 | 0.0018 | 0.77% | 0.23 | 0.235 | 0.2083 | 2,570,259 |
Mar 19 2024 | 0.2332 | 0.0043 | 1.88% | 0.225 | 0.234 | 0.2195 | 1,518,872 |
Mar 18 2024 | 0.2289 | 0.0257 | 12.65% | 0.2124 | 0.2289 | 0.212 | 1,126,973 |
Mar 15 2024 | 0.2032 | -0.013 | -6.01% | 0.225 | 0.225 | 0.20 | 14,672,621 |
Mar 14 2024 | 0.2162 | -0.0048 | -2.17% | 0.2243 | 0.229 | 0.21 | 2,159,073 |
Mar 13 2024 | 0.221 | -0.006 | -2.64% | 0.2295 | 0.2351 | 0.2192 | 2,262,560 |
Mar 12 2024 | 0.227 | -0.011 | -4.62% | 0.2398 | 0.2398 | 0.227 | 1,050,506 |
Mar 11 2024 | 0.238 | -0.0223 | -8.57% | 0.265 | 0.265 | 0.2333 | 1,896,859 |
Mar 08 2024 | 0.2603 | 0.0153 | 6.24% | 0.2454 | 0.2762 | 0.2439 | 925,891 |
Mar 07 2024 | 0.245 | 0.0079 | 3.33% | 0.2388 | 0.2497 | 0.235 | 473,930 |
Mar 06 2024 | 0.2371 | 0.0011 | 0.47% | 0.236 | 0.245 | 0.2357 | 1,195,135 |
Mar 05 2024 | 0.236 | -0.0033 | -1.38% | 0.2424 | 0.245 | 0.225 | 1,031,632 |
Mar 04 2024 | 0.2393 | 0.0133 | 5.88% | 0.23 | 0.2394 | 0.223 | 1,221,673 |
Mar 01 2024 | 0.226 | 0.0161 | 7.67% | 0.2149 | 0.232 | 0.2054 | 1,310,548 |
Feb 29 2024 | 0.2099 | 0.0056 | 2.74% | 0.2043 | 0.2116 | 0.2043 | 538,769 |
Feb 28 2024 | 0.2043 | -0.0057 | -2.71% | 0.21 | 0.2105 | 0.1999 | 824,701 |
Feb 27 2024 | 0.21 | -0.007 | -3.23% | 0.2111 | 0.22 | 0.204 | 1,106,300 |
Feb 26 2024 | 0.217 | 0.0043 | 2.02% | 0.2199 | 0.22 | 0.2057 | 522,526 |
Feb 23 2024 | 0.2127 | 0.0079 | 3.86% | 0.215 | 0.215 | 0.2057 | 475,291 |
Feb 22 2024 | 0.2048 | -0.0052 | -2.48% | 0.2139 | 0.2165 | 0.204 | 971,099 |
Feb 21 2024 | 0.21 | -0.0048 | -2.23% | 0.22 | 0.224 | 0.21 | 364,738 |
Feb 20 2024 | 0.2148 | -0.0172 | -7.41% | 0.2348 | 0.2348 | 0.2126 | 751,878 |
Feb 16 2024 | 0.232 | 0.0009 | 0.39% | 0.236 | 0.236 | 0.2282 | 487,595 |
Feb 15 2024 | 0.2311 | 0.0146 | 6.74% | 0.2249 | 0.237635 | 0.212 | 926,036 |
Feb 14 2024 | 0.2165 | 0.0025 | 1.17% | 0.216 | 0.22 | 0.2105 | 553,099 |
Feb 13 2024 | 0.214 | -0.0046 | -2.10% | 0.2169 | 0.2169 | 0.2071 | 390,553 |
Feb 12 2024 | 0.2186 | -0.0014 | -0.64% | 0.22 | 0.2249 | 0.215425 | 449,382 |
Feb 09 2024 | 0.22 | -0.0004 | -0.18% | 0.22 | 0.2248 | 0.2161 | 442,845 |
Feb 08 2024 | 0.2204 | -0.0037 | -1.65% | 0.2249 | 0.2249 | 0.22 | 219,139 |
Feb 07 2024 | 0.2241 | -0.0009 | -0.40% | 0.2238 | 0.2249 | 0.2203 | 96,682 |
Feb 06 2024 | 0.225 | 0.0113 | 5.29% | 0.2145 | 0.2273 | 0.2145 | 344,710 |
Feb 05 2024 | 0.2137 | -0.0167 | -7.25% | 0.238 | 0.238 | 0.2135 | 370,518 |
Feb 02 2024 | 0.2304 | -0.0096 | -4.00% | 0.2307 | 0.24 | 0.2252 | 424,760 |
Feb 01 2024 | 0.24 | 0.02 | 9.09% | 0.2281 | 0.2407 | 0.221 | 503,962 |
Jan 31 2024 | 0.22 | -0.0225 | -9.28% | 0.24 | 0.2457 | 0.22 | 704,509 |
Jan 30 2024 | 0.2425 | 0.0105 | 4.53% | 0.232 | 0.2435 | 0.232 | 613,307 |
Jan 29 2024 | 0.232 | 0.011 | 4.98% | 0.221 | 0.2325 | 0.2166 | 470,500 |
Jan 26 2024 | 0.221 | -0.0104 | -4.49% | 0.2309 | 0.2314 | 0.2202 | 545,232 |
Jan 25 2024 | 0.2314 | 0.0192 | 9.05% | 0.2101 | 0.235 | 0.2101 | 519,100 |