UCTUSD

UCOT Ubique Chain of Things (UCTUSD)

UCTUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 0.003313 -0.000208 -5.91% 0.003544 0.003572 0.00288 2,346,094.00
Jan 14 2021 0.003521 0.000541 18.14% 0.003034 0.006957 0.00267 331,065.00
Jan 13 2021 0.00298 -0.000405 -11.96% 0.003406 0.003515 0.00277 86,305.00
Jan 12 2021 0.003385 -0.00052 -13.32% 0.003873 0.004026 0.002928 81,492.00
Jan 11 2021 0.003905 0.000443 12.80% 0.003441 0.003938 0.002911 9,613.00
Jan 10 2021 0.003462 -0.000173 -4.76% 0.00364 0.00373 0.003121 0.00
Jan 09 2021 0.003635 -0.000031 -0.85% 0.003684 0.003725 0.003493 0.00
Jan 08 2021 0.003667 -0.000646 -14.98% 0.004339 0.004483 0.003491 20,701.00
Jan 07 2021 0.004313 0.000256 6.32% 0.004061 0.004672 0.003999 148,882.00
Jan 06 2021 0.004056 0.000984 32.05% 0.00306 0.00876 0.003002 218,751.00
Jan 05 2021 0.003072 -0.001723 -35.94% 0.004806 0.005061 0.002801 25,199.00
Jan 04 2021 0.004795 -0.000195 -3.91% 0.004948 0.00505 0.004152 25,199.00
Jan 03 2021 0.00499 -0.001505 -23.17% 0.006174 0.006993 0.004564 25,199.00
Jan 02 2021 0.006495 0.000328 5.33% 0.006174 0.006993 0.006098 66,748.00
Jan 01 2021 0.006166 0.000076 1.25% 0.006088 0.006235 0.006027 20,593.00
Dec 31 2020 0.00609 -0.00025 -3.94% 0.006358 0.006439 0.00588 9,600.00
Dec 30 2020 0.00634 -0.000489 -7.16% 0.006858 0.00705 0.006009 64,979.00
Dec 29 2020 0.006829 0.000599 9.61% 0.006761 0.006829 0.006458 0.00
Dec 28 2020 0.00623 0.00016 2.64% 0.006029 0.006907 0.005844 24,030.00
Dec 27 2020 0.006069 -0.001076 -15.06% 0.005347 0.007539 0.005224 36,051.00
Dec 26 2020 0.007145 0.000476 7.13% 0.006655 0.007242 0.006612 0.00
Dec 25 2020 0.006669 0.000257 4.01% 0.006407 0.006688 0.006322 0.00
Dec 24 2020 0.006412 0.001062 19.85% 0.005347 0.006418 0.005224 37,119.00
Dec 23 2020 0.00535 0.001077 25.21% 0.004275 0.00795 0.004196 105,771.00
Dec 22 2020 0.004273 0.000161 3.92% 0.004101 0.004287 0.004028 19,745.00
Dec 21 2020 0.004111 -0.000834 -16.87% 0.004932 0.004988 0.003944 19,745.00
Dec 20 2020 0.004945 0.000172 3.61% 0.004775 0.005103 0.004652 2,842.00
Dec 19 2020 0.004773 -0.000535 -10.08% 0.005327 0.005442 0.004522 51,562.00
Dec 18 2020 0.005308 -0.001085 -16.97% 0.00639 0.008367 0.004832 165,580.00
Dec 17 2020 0.006393 0.000829 14.89% 0.005558 0.006663 0.005526 82,845.00
Dec 16 2020 0.005565 0.000121 2.23% 0.005441 0.005608 0.004532 56,289.00
Dec 15 2020 0.005444 -0.001306 -19.35% 0.006748 0.00857 0.004257 241,807.00
Dec 14 2020 0.006749 0.002149 46.70% 0.004598 0.006772 0.004552 234,570.00
Dec 13 2020 0.004601 0.000086 1.90% 0.004511 0.004661 0.004495 0.00
Dec 12 2020 0.004515 0.001078 31.38% 0.003431 0.004888 0.003306 270,349.00
Dec 11 2020 0.003436 -0.000035 -1.01% 0.003468 0.003468 0.00334 5,070.00
Dec 10 2020 0.003471 -0.000054 -1.53% 0.003524 0.003524 0.003402 5,070.00
Dec 09 2020 0.003526 0.000042 1.21% 0.00348 0.003543 0.002551 79,201.00
Dec 08 2020 0.003483 -0.000164 -4.50% 0.003644 0.003667 0.003458 13,157.00
Dec 07 2020 0.003648 -0.000798 -17.95% 0.004461 0.004465 0.002674 96,223.00
Dec 06 2020 0.004446 0.000809 22.26% 0.003381 0.004469 0.0033 396,514.00
Dec 05 2020 0.003636 0.000088 2.48% 0.003546 0.003646 0.003515 0.00
Dec 04 2020 0.003548 -0.000149 -4.03% 0.003694 0.003714 0.003529 0.00
Dec 03 2020 0.003697 0.000233 6.72% 0.003459 0.003729 0.003412 7,885.00
Dec 02 2020 0.003465 0.000068 2.00% 0.003381 0.003603 0.0033 9,203.00
Dec 01 2020 0.003397 -0.000158 -4.44% 0.00352 0.003641 0.00326 9,203.00
Nov 30 2020 0.003555 0.000283 8.63% 0.003274 0.003922 0.003274 9,203.00
Nov 29 2020 0.003272 0.000085 2.67% 0.003192 0.004014 0.003156 12,149.00
Nov 28 2020 0.003187 -0.000059 -1.82% 0.003255 0.00338 0.003177 30,637.00
Nov 27 2020 0.003246 0.00000074 0.02% 0.003256 0.00332 0.003116 9,203.00
Nov 26 2020 0.003245 -0.000332 -9.28% 0.003558 0.004351 0.002934 390,229.00
Nov 25 2020 0.003577 -0.000059 -1.62% 0.003644 0.004394 0.003355 32,819.00
Nov 24 2020 0.003636 0.000146 4.20% 0.003496 0.004114 0.002551 180,794.00
Nov 23 2020 0.00349 -0.002047 -36.97% 0.005526 0.008074 0.002019 1,234,178.00
Nov 22 2020 0.005536 -0.000087 -1.55% 0.005608 0.005632 0.005283 0.00
Nov 21 2020 0.005623 0.000023 0.41% 0.005607 0.005694 0.005505 800.00
Nov 20 2020 0.0056 0.000255 4.77% 0.005347 0.005649 0.005329 0.00
Nov 19 2020 0.005345 -0.0034 -38.88% 0.00872 0.008857 0.005279 8,241.00
Nov 18 2020 0.008745 -0.000801 -8.39% 0.009547 0.009984 0.005464 45,203.00
Nov 17 2020 0.009546 0.001349 16.46% 0.008193 0.00957 0.008122 956.00
Nov 16 2020 0.008196 0.001959 31.41% 0.006228 0.008277 0.006193 43,516.00
Nov 15 2020 0.006237 -0.002294 -26.89% 0.008526 0.008546 0.00616 39,774.00
Nov 14 2020 0.008532 0.003628 74.00% 0.004902 0.008826 0.004812 130,123.00
Nov 13 2020 0.004903 -0.000471 -8.76% 0.005378 0.007836 0.004839 7,468.00
Nov 12 2020 0.005374 0.000816 17.89% 0.004555 0.005526 0.00448 9,577.00
Nov 11 2020 0.004559 -0.002323 -33.75% 0.006892 0.010338 0.004556 130,806.00
Nov 10 2020 0.006882 -0.000015 -0.22% 0.006896 0.007662 0.005364 19,338.00
Nov 09 2020 0.006897 -0.000086 -1.23% 0.006969 0.007756 0.005338 18,338.00
Nov 08 2020 0.006983 0.000299 4.47% 0.006675 0.007416 0.005191 18,338.00
Nov 07 2020 0.006684 -0.000337 -4.80% 0.007021 0.007801 0.005461 21,338.00
Nov 06 2020 0.00702 -0.000921 -11.60% 0.007961 0.007961 0.005445 29,790.00
Nov 05 2020 0.007941 0.002288 40.47% 0.005661 0.008045 0.005661 56,945.00
Nov 04 2020 0.005653 -0.000641 -10.18% 0.00631 0.010632 0.00453 448,806.00
Nov 03 2020 0.006294 0.001534 32.23% 0.006109 0.006337 0.004737 18,951.00
Nov 02 2020 0.00476 -0.00142 -22.98% 0.006197 0.006228 0.00471 30,465.00
Nov 01 2020 0.00618 -0.000038 -0.61% 0.006216 0.006258 0.004834 18,951.00
Oct 31 2020 0.006218 0.000095 1.55% 0.006105 0.006345 0.004748 18,951.00
Oct 30 2020 0.006123 0.001139 22.85% 0.006054 0.008072 0.004709 59,505.00
Oct 29 2020 0.004985 -0.000196 -3.78% 0.005182 0.008087 0.004617 83,053.00
Oct 28 2020 0.005181 -0.001932 -27.16% 0.007109 0.008203 0.004641 108,902.00
Oct 27 2020 0.007113 0.000314 4.62% 0.006797 0.007843 0.004596 81,422.00
Oct 26 2020 0.006799 0.000017 0.25% 0.00678 0.007816 0.004475 66,545.00
Oct 25 2020 0.006782 -0.000046 -0.67% 0.006828 0.007868 0.004559 66,186.00
Oct 24 2020 0.006827 0.000094 1.40% 0.006732 0.007758 0.005301 40,753.00
Oct 23 2020 0.006733 0.000242 3.73% 0.006497 0.007813 0.004919 41,838.00
Oct 22 2020 0.006491 0.000082 1.28% 0.006415 0.007996 0.004982 70,685.00
Oct 21 2020 0.006409 0.000451 7.56% 0.005959 0.007383 0.004882 66,963.00
Oct 20 2020 0.005959 0.000908 17.97% 0.005057 0.007285 0.004694 119,876.00
Oct 19 2020 0.005051 -0.001613 -24.20% 0.006673 0.009799 0.004808 215,663.00
Oct 18 2020 0.006664 -0.000271 -3.91% 0.006933 0.009653 0.005902 271,098.00
Oct 17 2020 0.006935 0.00059 9.29% 0.006342 0.009622 0.005322 409,283.00


Your Recent History
COIN
UCTUSD
UCOT Ubiqu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.