UOSUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 10 2024 | 0.14972 | -0.00044 | -0.29% | 0.15016 | 0.15091 | 0.14576 | 35,818.00 |
Jun 09 2024 | 0.15016 | 0.00179 | 1.21% | 0.14992 | 0.15094 | 0.14673 | 37,691.00 |
Jun 08 2024 | 0.14837 | -0.00475 | -3.10% | 0.15322 | 0.15517 | 0.14837 | 35,459.00 |
Jun 07 2024 | 0.15312 | -0.00787 | -4.89% | 0.16018 | 0.1628 | 0.15312 | 31,790.00 |
Jun 06 2024 | 0.16099 | -0.00631 | -3.77% | 0.16729 | 0.16789 | 0.15872 | 55,226.00 |
Jun 05 2024 | 0.1673 | 0.00449 | 2.76% | 0.16257 | 0.1674 | 0.16121 | 29,924.00 |
Jun 04 2024 | 0.16281 | -0.00149 | -0.91% | 0.16398 | 0.16708 | 0.16058 | 31,823.00 |
Jun 03 2024 | 0.1643 | 0.00152 | 0.93% | 0.16414 | 0.16895 | 0.16226 | 15,128.00 |
Jun 02 2024 | 0.16278 | -0.00978 | -5.67% | 0.17061 | 0.17266 | 0.15906 | 36,932.00 |
Jun 01 2024 | 0.17256 | -0.00627 | -3.51% | 0.17864 | 0.17914 | 0.1705 | 19,040.00 |
May 31 2024 | 0.17883 | 0.00686 | 3.99% | 0.17231 | 0.18223 | 0.16834 | 49,117.00 |
May 30 2024 | 0.17197 | -0.01016 | -5.58% | 0.18523 | 0.18669 | 0.17083 | 94,808.00 |
May 29 2024 | 0.18213 | 0.00 | 0.00% | 0.18213 | 0.18213 | 0.18213 | 0.00 |
May 28 2024 | 0.18213 | 0.0091 | 5.26% | 0.1709 | 0.18435 | 0.16858 | 115,458.00 |
May 27 2024 | 0.17303 | 0.01378 | 8.65% | 0.15929 | 0.17359 | 0.15887 | 130,616.00 |
May 26 2024 | 0.15925 | -0.00354 | -2.17% | 0.16405 | 0.16405 | 0.15702 | 47,796.00 |
May 25 2024 | 0.16279 | 0.00051 | 0.31% | 0.16227 | 0.16571 | 0.16179 | 69,026.00 |
May 24 2024 | 0.16228 | 0.00089 | 0.55% | 0.16013 | 0.16562 | 0.16013 | 35,958.00 |
May 23 2024 | 0.16139 | -0.00537 | -3.22% | 0.16825 | 0.17258 | 0.15947 | 90,825.00 |
May 22 2024 | 0.16676 | 0.00213 | 1.29% | 0.16407 | 1.08 | 0.1624 | 33,818.00 |
May 21 2024 | 0.16463 | 0.00615 | 3.88% | 0.15823 | 0.16463 | 0.15492 | 149,604.00 |
May 20 2024 | 0.15848 | 0.00659 | 4.34% | 0.15312 | 0.15958 | 0.14966 | 106,238.00 |
May 19 2024 | 0.15189 | 0.00028 | 0.18% | 0.15424 | 0.15646 | 0.1514 | 52,978.00 |
May 18 2024 | 0.15161 | 0.00 | 0.00% | 0.15161 | 0.15161 | 0.15161 | 0.00 |
May 17 2024 | 0.15161 | 0.00 | 0.00% | 0.15161 | 0.15161 | 0.15161 | 0.00 |
May 16 2024 | 0.15161 | 0.00 | 0.00% | 0.15161 | 0.15161 | 0.15161 | 0.00 |
May 15 2024 | 0.15161 | 0.00 | 0.00% | 0.15161 | 0.15161 | 0.15161 | 0.00 |
May 14 2024 | 0.15161 | -0.00036 | -0.24% | 0.15101 | 0.15726 | 0.14782 | 102,341.00 |
May 13 2024 | 0.15197 | -0.00456 | -2.91% | 0.15792 | 0.16013 | 0.15101 | 69,435.00 |
May 12 2024 | 0.15653 | -0.00195 | -1.23% | 0.15795 | 0.15922 | 0.14642 | 140,759.00 |
May 11 2024 | 0.15848 | -0.00471 | -2.89% | 0.16325 | 0.16485 | 0.15718 | 83,977.00 |
May 10 2024 | 0.16319 | 0.00 | 0.00% | 0.16319 | 0.16319 | 0.16319 | 0.00 |
May 09 2024 | 0.16319 | -0.00819 | -4.78% | 0.16209 | 0.16372 | 0.15863 | 37,131.00 |
May 08 2024 | 0.17138 | 0.00 | 0.00% | 0.17138 | 0.17138 | 0.17138 | 0.00 |
May 07 2024 | 0.17138 | -0.01028 | -5.66% | 0.18129 | 0.19278 | 0.17138 | 152,070.00 |
May 06 2024 | 0.18166 | 0.0089 | 5.15% | 0.16695 | 0.18494 | 0.16635 | 207,417.00 |
May 05 2024 | 0.17276 | 0.00 | 0.00% | 0.17276 | 0.17276 | 0.17276 | 0.00 |
May 04 2024 | 0.17276 | 0.0042 | 2.49% | 0.16774 | 0.17712 | 0.16518 | 95,129.00 |
May 03 2024 | 0.16856 | 0.00998 | 6.29% | 0.16464 | 0.16944 | 0.16009 | 91,156.00 |
May 02 2024 | 0.15858 | 0.00 | 0.00% | 0.15858 | 0.15858 | 0.15858 | 0.00 |
May 01 2024 | 0.15858 | 0.00171 | 1.09% | 0.15648 | 0.15913 | 0.15055 | 158,942.00 |
Apr 30 2024 | 0.15687 | -0.01195 | -7.08% | 0.16837 | 0.16997 | 0.15234 | 180,371.00 |
Apr 29 2024 | 0.16882 | -0.00381 | -2.21% | 0.172 | 0.17315 | 0.16568 | 115,964.00 |
Apr 28 2024 | 0.17263 | 0.00 | 0.00% | 0.17263 | 0.17263 | 0.17263 | 0.00 |
Apr 27 2024 | 0.17263 | 0.00383 | 2.27% | 0.1688 | 0.1733 | 0.16538 | 70,049.00 |
Apr 26 2024 | 0.1688 | -0.00252 | -1.47% | 0.17108 | 0.17108 | 0.16399 | 73,895.00 |
Apr 25 2024 | 0.17132 | -0.0003 | -0.17% | 0.17122 | 0.17229 | 0.16589 | 88,100.00 |
Apr 24 2024 | 0.17162 | -0.00208 | -1.20% | 0.17438 | 0.18216 | 0.17098 | 118,024.00 |
Apr 23 2024 | 0.1737 | -0.00714 | -3.95% | 0.18095 | 0.18151 | 0.17323 | 54,488.00 |
Apr 22 2024 | 0.18084 | 0.00366 | 2.07% | 0.17789 | 0.1832 | 0.17693 | 64,639.00 |
Apr 21 2024 | 0.17718 | -0.00738 | -4.00% | 0.18367 | 0.18889 | 0.17715 | 137,378.00 |
Apr 20 2024 | 0.18456 | 0.01084 | 6.24% | 0.1752 | 0.18456 | 0.17129 | 18,850.00 |
Apr 19 2024 | 0.17372 | 0.00275 | 1.61% | 0.17119 | 0.17594 | 0.16832 | 119,131.00 |
Apr 18 2024 | 0.17097 | 0.0012 | 0.71% | 0.16972 | 0.17745 | 0.16857 | 27,615.00 |
Apr 17 2024 | 0.16977 | -0.00115 | -0.67% | 0.17031 | 0.17254 | 0.16698 | 71,344.00 |
Apr 16 2024 | 0.17092 | -0.00487 | -2.77% | 0.17594 | 0.17847 | 0.16329 | 84,008.00 |
Apr 15 2024 | 0.17579 | -0.00514 | -2.84% | 0.18017 | 0.18777 | 0.17255 | 135,712.00 |
Apr 14 2024 | 0.18093 | 0.00833 | 4.83% | 0.17182 | 0.1823 | 0.16789 | 130,334.00 |
Apr 13 2024 | 0.1726 | -0.01798 | -9.43% | 0.18988 | 0.19849 | 0.16329 | 217,722.00 |
Apr 12 2024 | 0.19058 | -0.03241 | -14.53% | 0.22546 | 0.22722 | 0.18919 | 352,465.00 |
Apr 11 2024 | 0.22299 | -0.00101 | -0.45% | 0.22111 | 0.22839 | 0.22095 | 46,142.00 |
Apr 10 2024 | 0.224 | 0.00006 | 0.03% | 0.22522 | 0.23334 | 0.22028 | 183,510.00 |
Apr 09 2024 | 0.22394 | -0.00804 | -3.47% | 0.23207 | 0.23207 | 0.22375 | 118,808.00 |
Apr 08 2024 | 0.23198 | 0.01221 | 5.56% | 0.21977 | 0.23338 | 0.21975 | 168,959.00 |
Apr 07 2024 | 0.21977 | 0.00001 | 0.00% | 0.22204 | 0.22308 | 0.21975 | 62,832.00 |
Apr 06 2024 | 0.21976 | -0.00079 | -0.36% | 0.22101 | 0.22252 | 0.21307 | 104,490.00 |
Apr 05 2024 | 0.22055 | -0.00756 | -3.31% | 0.22745 | 0.22745 | 0.21871 | 98,360.00 |
Apr 04 2024 | 0.22811 | -0.00034 | -0.15% | 0.22999 | 0.23252 | 0.22404 | 164,418.00 |
Apr 03 2024 | 0.22845 | 0.00833 | 3.78% | 0.21881 | 0.2319 | 0.00000138 | 73,442,164.00 |
Apr 02 2024 | 0.22012 | -0.0239 | -9.79% | 0.24402 | 0.24422 | 0.21637 | 351,568.00 |
Apr 01 2024 | 0.24402 | -0.01544 | -5.95% | 0.25946 | 0.26192 | 0.240 | 257,974.00 |
Mar 31 2024 | 0.25946 | -0.00149 | -0.57% | 0.26736 | 0.2682 | 0.25946 | 173,374.00 |
Mar 30 2024 | 0.26095 | 0.00 | 0.00% | 0.26095 | 0.26095 | 0.26095 | 0.00 |
Mar 29 2024 | 0.26095 | 0.00099 | 0.38% | 0.26021 | 0.26095 | 0.25319 | 151,446.00 |
Mar 28 2024 | 0.25996 | 0.00568 | 2.23% | 0.25428 | 0.26153 | 0.25363 | 218,129.00 |
Mar 27 2024 | 0.25428 | -0.00746 | -2.85% | 0.263 | 0.2673 | 0.25106 | 358,746.00 |
Mar 26 2024 | 0.26174 | -0.01471 | -5.32% | 0.27831 | 0.29181 | 0.25704 | 447,717.00 |
Mar 25 2024 | 0.27645 | 0.01369 | 5.21% | 0.26175 | 0.28145 | 0.25873 | 148,500.00 |
Mar 24 2024 | 0.26276 | 0.00071 | 0.27% | 0.26247 | 0.26668 | 0.25244 | 58,513.00 |
Mar 23 2024 | 0.26205 | 0.00493 | 1.92% | 0.26725 | 0.26886 | 0.25636 | 102,786.00 |
Mar 22 2024 | 0.25712 | -0.02256 | -8.07% | 0.26877 | 0.27672 | 0.25438 | 139,671.00 |
Mar 21 2024 | 0.27968 | 0.00 | 0.00% | 0.27968 | 0.27968 | 0.27968 | 0.00 |
Mar 20 2024 | 0.27968 | 0.02369 | 9.25% | 0.25599 | 0.28282 | 0.24251 | 360,016.00 |
Mar 19 2024 | 0.25599 | -0.01424 | -5.27% | 0.27105 | 0.27239 | 0.24362 | 463,637.00 |
Mar 18 2024 | 0.27023 | -0.02226 | -7.61% | 0.29327 | 0.30014 | 0.27004 | 363,497.00 |
Mar 17 2024 | 0.29249 | 0.01005 | 3.56% | 0.28546 | 0.29668 | 0.28015 | 349,860.00 |
Mar 16 2024 | 0.28244 | -0.03672 | -11.51% | 0.31835 | 0.33136 | 0.28244 | 304,590.00 |
Mar 15 2024 | 0.31916 | -0.07083 | -18.16% | 0.3505 | 0.35203 | 0.28224 | 312,611.00 |
Mar 14 2024 | 0.38999 | 0.00 | 0.00% | 0.38999 | 0.38999 | 0.38999 | 0.00 |
Mar 13 2024 | 0.38999 | 0.03429 | 9.64% | 0.35509 | 0.400 | 0.34667 | 219,454.00 |