UCOUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 0.08386 | -0.001908 | -2.22% | 0.083219 | 0.085395 | 0.082259 | 0.00 |
Jul 21 2024 | 0.085768 | -0.00000800 | -0.01% | 0.085641 | 0.08632 | 0.083511 | 0.00 |
Jul 20 2024 | 0.085776 | 0.000383 | 0.45% | 0.085372 | 0.08619 | 0.084813 | 0.00 |
Jul 19 2024 | 0.085393 | 0.001856 | 2.22% | 0.083219 | 0.086217 | 0.082259 | 0.00 |
Jul 18 2024 | 0.083537 | 0.000939 | 1.14% | 0.082561 | 0.084969 | 0.082412 | 0.00 |
Jul 17 2024 | 0.082598 | -0.001423 | -1.69% | 0.08401 | 0.08563 | 0.082249 | 0.00 |
Jul 16 2024 | 0.084021 | -0.000896 | -1.06% | 0.084941 | 0.08518 | 0.081586 | 0.00 |
Jul 15 2024 | 0.084917 | 0.005576 | 7.03% | 0.077403 | 0.085035 | 0.07706 | 0.00 |
Jul 14 2024 | 0.07934 | 0.001956 | 2.53% | 0.077403 | 0.07955 | 0.07706 | 0.00 |
Jul 13 2024 | 0.077385 | 0.001128 | 1.48% | 0.076258 | 0.077966 | 0.075842 | 0.00 |
Jul 12 2024 | 0.076256 | 0.00078 | 1.03% | 0.07543 | 0.076895 | 0.074204 | 0.00 |
Jul 11 2024 | 0.075476 | -0.000067 | -0.09% | 0.075411 | 0.078246 | 0.074432 | 0.00 |
Jul 10 2024 | 0.075542 | 0.000782 | 1.05% | 0.074577 | 0.076688 | 0.073753 | 0.00 |
Jul 09 2024 | 0.074761 | 0.001342 | 1.83% | 0.073426 | 0.075645 | 0.073149 | 0.00 |
Jul 08 2024 | 0.073418 | 0.002236 | 3.14% | 0.083241 | 0.083517 | 0.070693 | 0.00 |
Jul 07 2024 | 0.071182 | -0.003482 | -4.66% | 0.07456 | 0.074813 | 0.071182 | 0.00 |
Jul 06 2024 | 0.074664 | 0.002051 | 2.82% | 0.072567 | 0.074998 | 0.072037 | 0.00 |
Jul 05 2024 | 0.072614 | -0.002208 | -2.95% | 0.074185 | 0.075657 | 0.068962 | 0.00 |
Jul 04 2024 | 0.074822 | -0.005407 | -6.74% | 0.080301 | 0.080588 | 0.074459 | 0.00 |
Jul 03 2024 | 0.080229 | -0.002963 | -3.56% | 0.083226 | 0.083414 | 0.079141 | 0.00 |
Jul 02 2024 | 0.083193 | -0.000519 | -0.62% | 0.083677 | 0.084248 | 0.082754 | 0.00 |
Jul 01 2024 | 0.083712 | 0.000062 | 0.07% | 0.083241 | 0.085426 | 0.081654 | 0.00 |
Jun 30 2024 | 0.08365 | 0.001546 | 1.88% | 0.082156 | 0.084088 | 0.081588 | 0.00 |
Jun 29 2024 | 0.082104 | -0.00007 | -0.09% | 0.082173 | 0.08284 | 0.081985 | 0.00 |
Jun 28 2024 | 0.082174 | -0.001666 | -1.99% | 0.083982 | 0.084783 | 0.081885 | 0.00 |
Jun 27 2024 | 0.08384 | 0.00186 | 2.27% | 0.082025 | 0.084456 | 0.081891 | 0.00 |
Jun 26 2024 | 0.08198 | -0.000664 | -0.80% | 0.083241 | 0.083517 | 0.080984 | 0.00 |
Jun 25 2024 | 0.082644 | 0.000995 | 1.22% | 0.081722 | 0.083411 | 0.08122 | 0.00 |
Jun 24 2024 | 0.081649 | -0.001608 | -1.93% | 0.083241 | 0.083517 | 0.078871 | 0.00 |
Jun 23 2024 | 0.083257 | -0.001825 | -2.15% | 0.085081 | 0.085667 | 0.083018 | 0.00 |
Jun 22 2024 | 0.085081 | -0.000567 | -0.66% | 0.085702 | 0.085702 | 0.084661 | 0.00 |
Jun 21 2024 | 0.085648 | 0.000109 | 0.13% | 0.085485 | 0.08634 | 0.083913 | 0.00 |
Jun 20 2024 | 0.085539 | -0.000954 | -1.10% | 0.086504 | 0.088049 | 0.084872 | 0.00 |
Jun 19 2024 | 0.086493 | 0.001793 | 2.12% | 0.084744 | 0.087288 | 0.08437 | 0.00 |
Jun 18 2024 | 0.0847 | -0.00062 | -0.73% | 0.085553 | 0.085561 | 0.082201 | 0.00 |
Jun 17 2024 | 0.08532 | -0.00282 | -3.20% | 0.089609 | 0.089941 | 0.08454 | 0.00 |
Jun 16 2024 | 0.08814 | 0.001334 | 1.54% | 0.086746 | 0.088873 | 0.086215 | 0.00 |
Jun 15 2024 | 0.086806 | 0.002079 | 2.45% | 0.084731 | 0.087412 | 0.084556 | 0.00 |
Jun 14 2024 | 0.084726 | 0.000193 | 0.23% | 0.084625 | 0.085873 | 0.081911 | 0.00 |
Jun 13 2024 | 0.084533 | -0.002155 | -2.49% | 0.086599 | 0.086667 | 0.083532 | 0.00 |
Jun 12 2024 | 0.086689 | 0.001491 | 1.75% | 0.085226 | 0.088953 | 0.084374 | 0.00 |
Jun 11 2024 | 0.085197 | -0.004079 | -4.57% | 0.089316 | 0.089371 | 0.083622 | 0.00 |
Jun 10 2024 | 0.089277 | -0.00092 | -1.02% | 0.089609 | 0.090329 | 0.088971 | 0.00 |
Jun 09 2024 | 0.090197 | 0.000524 | 0.58% | 0.089609 | 0.090525 | 0.089293 | 0.00 |
Jun 08 2024 | 0.089673 | 0.000097 | 0.11% | 0.089537 | 0.09028 | 0.089342 | 0.00 |
Jun 07 2024 | 0.089576 | -0.003274 | -3.53% | 0.092804 | 0.093476 | 0.088677 | 0.00 |
Jun 06 2024 | 0.09285 | -0.001302 | -1.38% | 0.094136 | 0.094429 | 0.09167 | 0.00 |
Jun 05 2024 | 0.094152 | 0.001302 | 1.40% | 0.091187 | 0.094642 | 0.090699 | 0.00 |
Jun 04 2024 | 0.09285 | 0.001257 | 1.37% | 0.091709 | 0.093272 | 0.091119 | 0.00 |
Jun 03 2024 | 0.091593 | -0.000446 | -0.48% | 0.091932 | 0.093735 | 0.091501 | 0.00 |
Jun 02 2024 | 0.09204 | -0.000811 | -0.87% | 0.092851 | 0.093382 | 0.091337 | 0.00 |
Jun 01 2024 | 0.092851 | 0.001216 | 1.33% | 0.09164 | 0.093175 | 0.09132 | 0.00 |
May 31 2024 | 0.091635 | 0.000413 | 0.45% | 0.091187 | 0.09357 | 0.090645 | 0.00 |
May 30 2024 | 0.091222 | -0.000461 | -0.50% | 0.091718 | 0.093044 | 0.090182 | 0.00 |
May 29 2024 | 0.091683 | -0.001927 | -2.06% | 0.093511 | 0.094521 | 0.091103 | 0.00 |
May 28 2024 | 0.093609 | -0.00121 | -1.28% | 0.0946 | 0.095553 | 0.091805 | 0.00 |
May 27 2024 | 0.09482 | 0.001685 | 1.81% | 0.091809 | 0.096682 | 0.091124 | 0.00 |
May 26 2024 | 0.093135 | 0.001886 | 2.07% | 0.091315 | 0.094476 | 0.090881 | 0.00 |
May 25 2024 | 0.091249 | 0.000439 | 0.48% | 0.090637 | 0.091907 | 0.090389 | 0.00 |
May 24 2024 | 0.09081 | -0.000705 | -0.77% | 0.091809 | 0.093132 | 0.088549 | 0.00 |
May 23 2024 | 0.091515 | 0.000396 | 0.43% | 0.091006 | 0.095976 | 0.08693 | 0.00 |
May 22 2024 | 0.091119 | -0.001223 | -1.32% | 0.092272 | 0.092841 | 0.089 | 0.00 |
May 21 2024 | 0.092342 | 0.003208 | 3.60% | 0.089323 | 0.093382 | 0.08844 | 0.00 |
May 20 2024 | 0.089134 | 0.014418 | 19.30% | 0.070268 | 0.089705 | 0.069735 | 0.00 |
May 19 2024 | 0.074716 | -0.001359 | -1.79% | 0.076039 | 0.076379 | 0.074469 | 0.00 |
May 18 2024 | 0.076075 | 0.000859 | 1.14% | 0.075262 | 0.076635 | 0.075167 | 0.00 |
May 17 2024 | 0.075217 | 0.00355 | 4.95% | 0.071643 | 0.07591 | 0.071434 | 0.00 |
May 16 2024 | 0.071666 | -0.002297 | -3.11% | 0.073943 | 0.07404 | 0.071237 | 0.00 |
May 15 2024 | 0.073963 | 0.003774 | 5.38% | 0.070268 | 0.074049 | 0.069735 | 0.00 |
May 14 2024 | 0.070189 | -0.001609 | -2.24% | 0.071753 | 0.072047 | 0.069662 | 0.00 |
May 13 2024 | 0.071798 | 0.000462 | 0.65% | 0.070931 | 0.072886 | 0.070702 | 0.00 |
May 12 2024 | 0.071337 | 0.00049 | 0.69% | 0.070931 | 0.07183 | 0.070702 | 0.00 |
May 11 2024 | 0.070847 | -0.000023 | -0.03% | 0.07095 | 0.071619 | 0.070355 | 0.00 |
May 10 2024 | 0.07087 | -0.003028 | -4.10% | 0.073776 | 0.074326 | 0.070137 | 0.00 |
May 09 2024 | 0.073898 | 0.00151 | 2.09% | 0.072445 | 0.074443 | 0.071895 | 0.00 |
May 08 2024 | 0.072388 | -0.001105 | -1.50% | 0.073352 | 0.073963 | 0.07158 | 0.00 |
May 07 2024 | 0.073493 | -0.001228 | -1.64% | 0.074715 | 0.076199 | 0.07325 | 0.00 |
May 06 2024 | 0.074721 | -0.001631 | -2.14% | 0.072791 | 0.078082 | 0.072097 | 0.00 |
May 05 2024 | 0.076352 | 0.000457 | 0.60% | 0.075875 | 0.07719 | 0.074883 | 0.00 |
May 04 2024 | 0.075896 | 0.000281 | 0.37% | 0.075525 | 0.077096 | 0.075399 | 0.00 |
May 03 2024 | 0.075615 | 0.002822 | 3.88% | 0.072791 | 0.076101 | 0.072097 | 0.00 |
May 02 2024 | 0.072793 | 0.000243 | 0.33% | 0.072467 | 0.073354 | 0.070516 | 0.00 |
May 01 2024 | 0.07255 | -0.001028 | -1.40% | 0.073324 | 0.073526 | 0.068526 | 0.00 |
Apr 30 2024 | 0.073578 | -0.004716 | -6.02% | 0.078128 | 0.07911 | 0.071048 | 0.00 |
Apr 29 2024 | 0.078293 | -0.00122 | -1.53% | 0.074551 | 0.078712 | 0.069913 | 0.00 |
Apr 28 2024 | 0.079514 | 0.000292 | 0.37% | 0.079224 | 0.081501 | 0.079099 | 0.00 |
Apr 27 2024 | 0.079222 | 0.003045 | 4.00% | 0.076255 | 0.079867 | 0.075008 | 0.00 |
Apr 26 2024 | 0.076177 | -0.000703 | -0.91% | 0.07683 | 0.07709 | 0.075577 | 0.00 |
Apr 25 2024 | 0.07688 | 0.000545 | 0.71% | 0.076449 | 0.077658 | 0.074815 | 0.00 |
Apr 24 2024 | 0.076335 | -0.00205 | -2.62% | 0.078465 | 0.080159 | 0.075584 | 0.00 |