ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,109.37
      1.21%
      US Tech 100
      17,290.80
      1.84%
      Dow Jones
      38,307.82
      0.58%
      Brent Oil
      88.275
      0.14%
      Bitcoin
      63,951.90
      -0.83%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. UnitedCrowd Token (Cryptocurrency:UCTUSD)

      6. UnitedCrowd Token (Cryptocurrency:UCTUSD) Historical

      UCTUSD UnitedCrowd Token

      0.005533
      -0.000022 (-0.39%)
      20:02:19 - Realtime Data

      UCTUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 25 2024 0.005557 0.000039 0.71% 0.005526 0.005613 0.005408 0.00
      Apr 24 2024 0.005517 -0.000148 -2.61% 0.005671 0.005794 0.005463 0.00
      Apr 23 2024 0.005666 0.000032 0.57% 0.005632 0.005743 0.005553 0.00
      Apr 22 2024 0.005634 0.000094 1.70% 0.005377 0.005685 0.005317 0.00
      Apr 21 2024 0.00554 -0.00000700 -0.13% 0.005543 0.005626 0.005491 0.00
      Apr 20 2024 0.005547 0.000147 2.71% 0.005377 0.005582 0.005317 0.00
      Apr 19 2024 0.0054 0.00000300 0.06% 0.005388 0.005497 0.005053 0.00
      Apr 18 2024 0.005398 0.000148 2.83% 0.005261 0.005446 0.005205 0.00
      Apr 17 2024 0.005249 -0.000181 -3.33% 0.005426 0.00549 0.00515 0.00
      Apr 16 2024 0.00543 -0.000029 -0.53% 0.00545 0.005499 0.00528 0.00
      Apr 15 2024 0.005459 -0.000105 -1.89% 0.006509 0.006555 0.005346 0.00
      Apr 14 2024 0.005564 0.000234 4.39% 0.005294 0.005582 0.00513 0.00
      Apr 13 2024 0.00533 -0.000378 -6.62% 0.005682 0.005807 0.005085 0.00
      Apr 12 2024 0.005708 -0.000464 -7.52% 0.006167 0.006253 0.005511 0.00
      Apr 11 2024 0.006173 -0.000058 -0.93% 0.006223 0.006364 0.00612 0.00
      Apr 10 2024 0.006231 0.000054 0.87% 0.00617 0.006261 0.006015 0.00
      Apr 09 2024 0.006176 -0.000326 -5.01% 0.006509 0.006555 0.006094 0.00
      Apr 08 2024 0.006502 0.000421 6.92% 0.006415 0.006555 0.006023 0.00
      Apr 07 2024 0.006081 0.000163 2.75% 0.005904 0.006086 0.00589 0.00
      Apr 06 2024 0.005918 0.000065 1.11% 0.005832 0.005974 0.005831 0.00
      Apr 05 2024 0.005853 -0.00000400 -0.07% 0.005862 0.00589 0.00567 0.00
      Apr 04 2024 0.005857 0.000017 0.29% 0.005817 0.006061 0.005729 0.00
      Apr 03 2024 0.00584 0.000071 1.23% 0.005784 0.005926 0.005648 0.00
      Apr 02 2024 0.005769 -0.000417 -6.74% 0.006171 0.006171 0.005666 0.00
      Apr 01 2024 0.006186 -0.000225 -3.51% 0.006415 0.006415 0.006022 0.00
      Mar 31 2024 0.006411 0.000237 3.83% 0.006174 0.00643 0.006174 0.00
      Mar 30 2024 0.006174 -0.000014 -0.23% 0.00618 0.006276 0.006142 0.00
      Mar 29 2024 0.006188 -0.000085 -1.36% 0.006269 0.006304 0.006114 0.00
      Mar 28 2024 0.006273 0.000124 2.01% 0.00616 0.006356 0.006103 0.00
      Mar 27 2024 0.006149 -0.000163 -2.58% 0.006314 0.006451 0.006095 0.00
      Mar 26 2024 0.006312 0.00001 0.16% 0.006305 0.006469 0.006246 0.00
      Mar 25 2024 0.006302 0.00022 3.62% 0.005594 0.006422 0.005576 0.00
      Mar 24 2024 0.006082 0.000179 3.03% 0.005889 0.006109 0.005813 0.00
      Mar 23 2024 0.005904 0.000065 1.11% 0.005859 0.006022 0.005759 0.00
      Mar 22 2024 0.005838 -0.000308 -5.01% 0.006153 0.006231 0.005731 0.00
      Mar 21 2024 0.006147 -0.000044 -0.71% 0.006173 0.006308 0.006004 0.00
      Mar 20 2024 0.00619 0.000606 10.84% 0.005561 0.006218 0.005394 0.00
      Mar 19 2024 0.005585 -0.000619 -9.98% 0.006193 0.006223 0.005553 0.00
      Mar 18 2024 0.006203 -0.000192 -3.00% 0.005594 0.006405 0.005576 0.00
      Mar 17 2024 0.006396 0.0002 3.24% 0.006247 0.00647 0.006025 0.00
      Mar 16 2024 0.006195 -0.00039 -5.92% 0.006594 0.006649 0.006129 0.00
      Mar 15 2024 0.006585 -0.000252 -3.69% 0.005594 0.006685 0.005576 0.00
      Mar 14 2024 0.006837 -0.000215 -3.05% 0.007044 0.007059 0.006552 0.00
      Mar 13 2024 0.007052 0.000058 0.83% 0.006999 0.007179 0.006938 0.00
      Mar 12 2024 0.006993 -0.00017 -2.37% 0.007169 0.007203 0.006782 0.00
      Mar 11 2024 0.007163 0.000325 4.75% 0.005594 0.007198 0.005576 0.00
      Mar 10 2024 0.006838 -0.000057 -0.83% 0.006883 0.006984 0.006697 0.00
      Mar 09 2024 0.006895 0.000043 0.63% 0.00685 0.006953 0.006832 0.00
      Mar 08 2024 0.006852 0.000052 0.76% 0.00682 0.00704 0.006741 0.00
      Mar 07 2024 0.0068 0.000089 1.33% 0.006729 0.006933 0.006586 0.00
      Mar 06 2024 0.006711 0.000467 7.48% 0.006265 0.006864 0.00617 0.00
      Mar 05 2024 0.006244 -0.000148 -2.32% 0.006395 0.006725 0.00571 0.00
      Mar 04 2024 0.006392 0.000261 4.26% 0.005594 0.00641 0.005576 0.00
      Mar 03 2024 0.006131 0.000108 1.79% 0.006021 0.006146 0.005936 0.00
      Mar 02 2024 0.006023 -0.000019 -0.31% 0.006041 0.006089 0.005986 0.00
      Mar 01 2024 0.006042 0.000136 2.31% 0.005883 0.006072 0.005883 0.00
      Feb 29 2024 0.005906 -0.000024 -0.40% 0.005976 0.006196 0.005824 0.00
      Feb 28 2024 0.00593 0.000225 3.94% 0.005711 0.006135 0.00569 0.00
      Feb 27 2024 0.005705 0.000114 2.04% 0.005594 0.005788 0.005576 0.00
      Feb 26 2024 0.005591 0.000111 2.03% 0.005298 0.005628 0.005068 0.00
      Feb 25 2024 0.00548 0.000216 4.11% 0.005268 0.005483 0.005255 0.00
      Feb 24 2024 0.005263 0.000117 2.26% 0.005143 0.005286 0.005117 0.00
      Feb 23 2024 0.005147 -0.000081 -1.55% 0.005225 0.005265 0.005117 0.00
      Feb 22 2024 0.005227 -0.000014 -0.27% 0.00521 0.005332 0.005119 0.00
      Feb 21 2024 0.005241 -0.000065 -1.22% 0.005298 0.005311 0.005068 0.00
      Feb 20 2024 0.005306 0.00012 2.32% 0.005185 0.005338 0.005066 0.00
      Feb 19 2024 0.005186 0.000129 2.55% 0.003899 0.005251 0.003864 0.00
      Feb 18 2024 0.005057 0.00015 3.05% 0.004904 0.005096 0.00487 0.00
      Feb 17 2024 0.004907 -0.000039 -0.79% 0.004933 0.004935 0.004795 0.00
      Feb 16 2024 0.004946 -0.000028 -0.56% 0.004976 0.005032 0.004862 0.00
      Feb 15 2024 0.004975 0.000072 1.47% 0.004888 0.005045 0.004867 0.00
      Feb 14 2024 0.004902 0.000256 5.51% 0.004643 0.004905 0.004612 0.00
      Feb 13 2024 0.004646 -0.000027 -0.58% 0.0047 0.004728 0.00456 0.00
      Feb 12 2024 0.004673 0.000265 6.02% 0.003899 0.004687 0.003864 0.00
      Feb 11 2024 0.004408 0.00000800 0.18% 0.004396 0.004467 0.004391 0.00
      Feb 10 2024 0.0044 0.000021 0.48% 0.004387 0.004429 0.004357 0.00
      Feb 09 2024 0.004378 0.000115 2.70% 0.004262 0.004441 0.004258 0.00
      Feb 08 2024 0.004263 -0.00000500 -0.12% 0.00427 0.00433 0.004252 0.00
      Feb 07 2024 0.004269 0.000088 2.11% 0.004181 0.004301 0.004141 0.00
      Feb 06 2024 0.00418 0.000134 3.32% 0.004042 0.004206 0.004042 0.00
      Feb 05 2024 0.004046 0.000015 0.37% 0.003899 0.004104 0.003864 0.00
      Feb 04 2024 0.004031 -0.00000600 -0.15% 0.004041 0.004063 0.003992 0.00
      Feb 03 2024 0.004037 -0.000023 -0.57% 0.00406 0.004098 0.004035 0.00
      Feb 02 2024 0.00406 0.00000900 0.22% 0.004049 0.004088 0.004018 0.00
      Feb 01 2024 0.004051 0.000028 0.70% 0.004022 0.004065 0.003948 0.00
      Jan 31 2024 0.004023 -0.0001 -2.43% 0.004131 0.004134 0.00399 0.00
      Jan 30 2024 0.004123 0.000048 1.18% 0.00407 0.004201 0.004045 0.00
      Jan 29 2024 0.004075 0.000099 2.49% 0.003899 0.004081 0.003864 0.00
      Jan 28 2024 0.003976 -0.000015 -0.38% 0.003988 0.004058 0.003948 0.00
      Jan 27 2024 0.003991 0.00000065 0.02% 0.003994 0.004012 0.003965 0.00

      Your Recent History

      COIN
      UCTUSD
      UnitedCrowd Token
      Delayed Upgrade Clock