UCTTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 0.096372 | -0.002457 | -2.49% | 0.098727 | 0.098804 | 0.09523 | 0.00 |
Jun 12 2024 | 0.098829 | 0.0017 | 1.75% | 0.097161 | 0.10141 | 0.09619 | 0.00 |
Jun 11 2024 | 0.097129 | -0.00465 | -4.57% | 0.101824 | 0.101886 | 0.095332 | 0.00 |
Jun 10 2024 | 0.101779 | -0.001049 | -1.02% | 0.101831 | 0.103132 | 0.101138 | 0.00 |
Jun 09 2024 | 0.102828 | 0.000597 | 0.58% | 0.102158 | 0.103203 | 0.101797 | 0.00 |
Jun 08 2024 | 0.102231 | 0.000111 | 0.11% | 0.102076 | 0.102923 | 0.101854 | 0.00 |
Jun 07 2024 | 0.10212 | -0.003732 | -3.53% | 0.105801 | 0.106566 | 0.101096 | 0.00 |
Jun 06 2024 | 0.105852 | -0.001485 | -1.38% | 0.107319 | 0.107653 | 0.104508 | 0.00 |
Jun 05 2024 | 0.107337 | 0.001484 | 1.40% | 0.101831 | 0.107895 | 0.101138 | 0.00 |
Jun 04 2024 | 0.105853 | 0.001433 | 1.37% | 0.104552 | 0.106334 | 0.103879 | 0.00 |
Jun 03 2024 | 0.10442 | -0.000509 | -0.49% | 0.104806 | 0.106861 | 0.104315 | 0.00 |
Jun 02 2024 | 0.104929 | -0.000925 | -0.87% | 0.105854 | 0.10646 | 0.104128 | 0.00 |
Jun 01 2024 | 0.105854 | 0.001386 | 1.33% | 0.104474 | 0.106223 | 0.104108 | 0.00 |
May 31 2024 | 0.104468 | 0.000471 | 0.45% | 0.103957 | 0.106674 | 0.103339 | 0.00 |
May 30 2024 | 0.103996 | -0.000525 | -0.50% | 0.104562 | 0.106074 | 0.102811 | 0.00 |
May 29 2024 | 0.104522 | -0.002197 | -2.06% | 0.106606 | 0.107758 | 0.103861 | 0.00 |
May 28 2024 | 0.106719 | -0.00138 | -1.28% | 0.107847 | 0.108934 | 0.104662 | 0.00 |
May 27 2024 | 0.108098 | 0.001921 | 1.81% | 0.101831 | 0.110222 | 0.101138 | 0.00 |
May 26 2024 | 0.106178 | 0.00215 | 2.07% | 0.104103 | 0.107706 | 0.103608 | 0.00 |
May 25 2024 | 0.104028 | 0.000501 | 0.48% | 0.103329 | 0.104777 | 0.103048 | 0.00 |
May 24 2024 | 0.103527 | -0.000804 | -0.77% | 0.104665 | 0.106174 | 0.10095 | 0.00 |
May 23 2024 | 0.104331 | 0.000451 | 0.43% | 0.103751 | 0.109416 | 0.099103 | 0.00 |
May 22 2024 | 0.10388 | -0.001394 | -1.32% | 0.105194 | 0.105843 | 0.101463 | 0.00 |
May 21 2024 | 0.105274 | 0.003657 | 3.60% | 0.101831 | 0.106459 | 0.100825 | 0.00 |
May 20 2024 | 0.101616 | 0.016437 | 19.30% | 0.084808 | 0.102267 | 0.083867 | 0.00 |
May 19 2024 | 0.085179 | -0.00155 | -1.79% | 0.086688 | 0.087075 | 0.084898 | 0.00 |
May 18 2024 | 0.086729 | 0.000979 | 1.14% | 0.085802 | 0.087367 | 0.085693 | 0.00 |
May 17 2024 | 0.08575 | 0.004048 | 4.95% | 0.081676 | 0.086541 | 0.081437 | 0.00 |
May 16 2024 | 0.081702 | -0.002619 | -3.11% | 0.084299 | 0.084409 | 0.081213 | 0.00 |
May 15 2024 | 0.084321 | 0.004302 | 5.38% | 0.080108 | 0.084419 | 0.0795 | 0.00 |
May 14 2024 | 0.080019 | -0.001834 | -2.24% | 0.081802 | 0.082136 | 0.079417 | 0.00 |
May 13 2024 | 0.081853 | 0.000526 | 0.65% | 0.084808 | 0.085244 | 0.081108 | 0.00 |
May 12 2024 | 0.081327 | 0.000559 | 0.69% | 0.080865 | 0.081889 | 0.080604 | 0.00 |
May 11 2024 | 0.080768 | -0.000027 | -0.03% | 0.080886 | 0.081649 | 0.080208 | 0.00 |
May 10 2024 | 0.080795 | -0.003453 | -4.10% | 0.084107 | 0.084735 | 0.07996 | 0.00 |
May 09 2024 | 0.084247 | 0.001722 | 2.09% | 0.08259 | 0.084868 | 0.081963 | 0.00 |
May 08 2024 | 0.082525 | -0.001259 | -1.50% | 0.083624 | 0.084321 | 0.081605 | 0.00 |
May 07 2024 | 0.083785 | -0.0014 | -1.64% | 0.085178 | 0.08687 | 0.083508 | 0.00 |
May 06 2024 | 0.085185 | -0.00186 | -2.14% | 0.084808 | 0.089016 | 0.083867 | 0.00 |
May 05 2024 | 0.087045 | 0.000521 | 0.60% | 0.086501 | 0.088 | 0.08537 | 0.00 |
May 04 2024 | 0.086524 | 0.00032 | 0.37% | 0.086102 | 0.087893 | 0.085958 | 0.00 |
May 03 2024 | 0.086204 | 0.003217 | 3.88% | 0.082985 | 0.086758 | 0.082193 | 0.00 |
May 02 2024 | 0.082987 | 0.000277 | 0.33% | 0.082616 | 0.083627 | 0.080391 | 0.00 |
May 01 2024 | 0.08271 | -0.001171 | -1.40% | 0.083593 | 0.083822 | 0.078122 | 0.00 |
Apr 30 2024 | 0.083882 | -0.005376 | -6.02% | 0.089069 | 0.090189 | 0.080998 | 0.00 |
Apr 29 2024 | 0.089258 | -0.001391 | -1.53% | 0.084808 | 0.089735 | 0.083867 | 0.00 |
Apr 28 2024 | 0.090649 | 0.000333 | 0.37% | 0.090319 | 0.092914 | 0.090176 | 0.00 |
Apr 27 2024 | 0.090316 | 0.003472 | 4.00% | 0.086934 | 0.091052 | 0.085512 | 0.00 |
Apr 26 2024 | 0.086845 | -0.000801 | -0.91% | 0.087589 | 0.087885 | 0.086161 | 0.00 |
Apr 25 2024 | 0.087646 | 0.000621 | 0.71% | 0.087155 | 0.088533 | 0.085292 | 0.00 |
Apr 24 2024 | 0.087025 | -0.002337 | -2.62% | 0.089454 | 0.091385 | 0.086169 | 0.00 |
Apr 23 2024 | 0.089362 | 0.000499 | 0.56% | 0.088826 | 0.090576 | 0.087579 | 0.00 |
Apr 22 2024 | 0.088863 | 0.00148 | 1.69% | 0.084808 | 0.089665 | 0.083867 | 0.00 |
Apr 21 2024 | 0.087382 | -0.000107 | -0.12% | 0.087435 | 0.088732 | 0.086604 | 0.00 |
Apr 20 2024 | 0.087489 | 0.002311 | 2.71% | 0.084808 | 0.088039 | 0.083867 | 0.00 |
Apr 19 2024 | 0.085178 | 0.00004 | 0.05% | 0.084991 | 0.0867 | 0.079703 | 0.00 |
Apr 18 2024 | 0.085138 | 0.002341 | 2.83% | 0.082987 | 0.085901 | 0.082094 | 0.00 |
Apr 17 2024 | 0.082797 | -0.002849 | -3.33% | 0.085584 | 0.086598 | 0.081235 | 0.00 |
Apr 16 2024 | 0.085646 | -0.000457 | -0.53% | 0.085969 | 0.086731 | 0.083279 | 0.00 |
Apr 15 2024 | 0.086103 | -0.001654 | -1.88% | 0.083568 | 0.090844 | 0.079934 | 0.00 |
Apr 14 2024 | 0.087757 | 0.003689 | 4.39% | 0.083503 | 0.088038 | 0.080914 | 0.00 |
Apr 13 2024 | 0.084068 | -0.005969 | -6.63% | 0.089623 | 0.091587 | 0.0802 | 0.00 |
Apr 12 2024 | 0.090037 | -0.007324 | -7.52% | 0.097264 | 0.09862 | 0.08693 | 0.00 |
Apr 11 2024 | 0.097362 | -0.000911 | -0.93% | 0.098159 | 0.10038 | 0.096524 | 0.00 |
Apr 10 2024 | 0.098273 | 0.000857 | 0.88% | 0.097311 | 0.098746 | 0.094869 | 0.00 |
Apr 09 2024 | 0.097416 | -0.005135 | -5.01% | 0.102659 | 0.103388 | 0.096126 | 0.00 |
Apr 08 2024 | 0.102551 | 0.006634 | 6.92% | 0.083568 | 0.103383 | 0.079934 | 0.00 |
Apr 07 2024 | 0.095917 | 0.002572 | 2.76% | 0.093128 | 0.09599 | 0.092901 | 0.00 |
Apr 06 2024 | 0.093345 | 0.001033 | 1.12% | 0.091994 | 0.094219 | 0.091974 | 0.00 |
Apr 05 2024 | 0.092312 | -0.000066 | -0.07% | 0.092456 | 0.092896 | 0.089429 | 0.00 |
Apr 04 2024 | 0.092378 | 0.000265 | 0.29% | 0.091751 | 0.095592 | 0.09037 | 0.00 |
Apr 03 2024 | 0.092113 | 0.001123 | 1.23% | 0.091237 | 0.093475 | 0.089089 | 0.00 |
Apr 02 2024 | 0.09099 | -0.00658 | -6.74% | 0.097334 | 0.097334 | 0.08937 | 0.00 |
Apr 01 2024 | 0.09757 | -0.003546 | -3.51% | 0.083568 | 0.099072 | 0.079934 | 0.00 |
Mar 31 2024 | 0.101116 | 0.003734 | 3.83% | 0.097388 | 0.101417 | 0.097388 | 0.00 |
Mar 30 2024 | 0.097382 | -0.000217 | -0.22% | 0.097476 | 0.09899 | 0.096881 | 0.00 |
Mar 29 2024 | 0.097598 | -0.001344 | -1.36% | 0.098886 | 0.09943 | 0.096437 | 0.00 |
Mar 28 2024 | 0.098943 | 0.00195 | 2.01% | 0.097165 | 0.10025 | 0.096258 | 0.00 |
Mar 27 2024 | 0.096993 | -0.002568 | -2.58% | 0.099584 | 0.101742 | 0.096132 | 0.00 |
Mar 26 2024 | 0.09956 | 0.000153 | 0.15% | 0.099452 | 0.102031 | 0.098521 | 0.00 |
Mar 25 2024 | 0.099407 | 0.003471 | 3.62% | 0.083568 | 0.101298 | 0.079934 | 0.00 |
Mar 24 2024 | 0.095936 | 0.002818 | 3.03% | 0.092893 | 0.09635 | 0.091682 | 0.00 |
Mar 23 2024 | 0.093118 | 0.001029 | 1.12% | 0.092414 | 0.094984 | 0.090838 | 0.00 |
Mar 22 2024 | 0.092089 | -0.004861 | -5.01% | 0.097046 | 0.098282 | 0.0904 | 0.00 |
Mar 21 2024 | 0.096949 | -0.000691 | -0.71% | 0.097357 | 0.0995 | 0.094705 | 0.00 |
Mar 20 2024 | 0.097641 | 0.009553 | 10.84% | 0.087705 | 0.098078 | 0.085084 | 0.00 |
Mar 19 2024 | 0.088087 | -0.009755 | -9.97% | 0.097674 | 0.098154 | 0.087583 | 0.00 |
Mar 18 2024 | 0.097843 | -0.003034 | -3.01% | 0.083568 | 0.101023 | 0.079934 | 0.00 |
Mar 17 2024 | 0.100877 | 0.003161 | 3.24% | 0.098526 | 0.102045 | 0.095034 | 0.00 |
Mar 16 2024 | 0.097715 | -0.006144 | -5.92% | 0.104011 | 0.10487 | 0.096667 | 0.00 |