UGMCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 17 2024 | 0.006621 | -0.000228 | -3.33% | 0.006844 | 0.006925 | 0.006496 | 0.00 |
Apr 16 2024 | 0.006849 | -0.000037 | -0.54% | 0.006875 | 0.006936 | 0.00666 | 0.00 |
Apr 15 2024 | 0.006886 | -0.000132 | -1.88% | 0.00821 | 0.008268 | 0.006743 | 0.00 |
Apr 14 2024 | 0.007018 | 0.000295 | 4.39% | 0.006678 | 0.007041 | 0.006471 | 0.00 |
Apr 13 2024 | 0.006723 | -0.000477 | -6.62% | 0.007167 | 0.007324 | 0.006414 | 0.00 |
Apr 12 2024 | 0.0072 | -0.000586 | -7.53% | 0.007778 | 0.007887 | 0.006952 | 0.00 |
Apr 11 2024 | 0.007786 | -0.000073 | -0.93% | 0.00785 | 0.008028 | 0.007719 | 0.00 |
Apr 10 2024 | 0.007859 | 0.000069 | 0.89% | 0.007782 | 0.007897 | 0.007587 | 0.00 |
Apr 09 2024 | 0.00779 | -0.000411 | -5.01% | 0.00821 | 0.008268 | 0.007687 | 0.00 |
Apr 08 2024 | 0.008201 | 0.000531 | 6.92% | 0.008091 | 0.008268 | 0.007598 | 0.00 |
Apr 07 2024 | 0.007671 | 0.000206 | 2.76% | 0.007448 | 0.007676 | 0.007429 | 0.00 |
Apr 06 2024 | 0.007465 | 0.000083 | 1.12% | 0.007357 | 0.007535 | 0.007355 | 0.00 |
Apr 05 2024 | 0.007382 | -0.00000500 | -0.07% | 0.007394 | 0.007429 | 0.007152 | 0.00 |
Apr 04 2024 | 0.007388 | 0.000021 | 0.29% | 0.007337 | 0.007645 | 0.007227 | 0.00 |
Apr 03 2024 | 0.007366 | 0.00009 | 1.24% | 0.007296 | 0.007475 | 0.007125 | 0.00 |
Apr 02 2024 | 0.007277 | -0.000526 | -6.74% | 0.007784 | 0.007784 | 0.007147 | 0.00 |
Apr 01 2024 | 0.007803 | -0.000284 | -3.51% | 0.008091 | 0.008091 | 0.007595 | 0.00 |
Mar 31 2024 | 0.008086 | 0.000299 | 3.83% | 0.007788 | 0.00811 | 0.007788 | 0.00 |
Mar 30 2024 | 0.007788 | -0.000017 | -0.22% | 0.007795 | 0.007916 | 0.007748 | 0.00 |
Mar 29 2024 | 0.007805 | -0.000108 | -1.36% | 0.007908 | 0.007952 | 0.007712 | 0.00 |
Mar 28 2024 | 0.007913 | 0.000156 | 2.01% | 0.00777 | 0.008017 | 0.007698 | 0.00 |
Mar 27 2024 | 0.007757 | -0.000205 | -2.57% | 0.007964 | 0.008136 | 0.007688 | 0.00 |
Mar 26 2024 | 0.007962 | 0.000012 | 0.15% | 0.007953 | 0.00816 | 0.007879 | 0.00 |
Mar 25 2024 | 0.00795 | 0.000278 | 3.62% | 0.075756 | 0.076721 | 0.007622 | 0.00 |
Mar 24 2024 | 0.007672 | 0.000225 | 3.03% | 0.007429 | 0.007705 | 0.007332 | 0.00 |
Mar 23 2024 | 0.007447 | -0.064439 | -89.64% | 0.072141 | 0.072766 | 0.007264 | 0.00 |
Mar 22 2024 | 0.071886 | -0.003794 | -5.01% | 0.075756 | 0.076721 | 0.070568 | 0.00 |
Mar 21 2024 | 0.075681 | -0.00054 | -0.71% | 0.075999 | 0.077671 | 0.073928 | 0.00 |
Mar 20 2024 | 0.07622 | 0.007457 | 10.84% | 0.068464 | 0.076562 | 0.066418 | 0.00 |
Mar 19 2024 | 0.068763 | -0.007615 | -9.97% | 0.076246 | 0.076621 | 0.068369 | 0.00 |
Mar 18 2024 | 0.076378 | -0.002368 | -3.01% | 0.068877 | 0.078861 | 0.068658 | 0.00 |
Mar 17 2024 | 0.078746 | 0.002468 | 3.24% | 0.076912 | 0.079658 | 0.074186 | 0.00 |
Mar 16 2024 | 0.076278 | -0.004796 | -5.92% | 0.081193 | 0.081864 | 0.07546 | 0.00 |
Mar 15 2024 | 0.081074 | -0.003102 | -3.69% | 0.068877 | 0.082307 | 0.068658 | 0.00 |
Mar 14 2024 | 0.084176 | -0.002647 | -3.05% | 0.08673 | 0.08691 | 0.08067 | 0.00 |
Mar 13 2024 | 0.086823 | 0.000719 | 0.83% | 0.086179 | 0.088391 | 0.085422 | 0.00 |
Mar 12 2024 | 0.086105 | -0.002088 | -2.37% | 0.088273 | 0.088682 | 0.083499 | 0.00 |
Mar 11 2024 | 0.088193 | 0.003998 | 4.75% | 0.068877 | 0.088628 | 0.068658 | 0.00 |
Mar 10 2024 | 0.084195 | -0.000699 | -0.82% | 0.084749 | 0.08599 | 0.082454 | 0.00 |
Mar 09 2024 | 0.084894 | 0.000532 | 0.63% | 0.084344 | 0.085606 | 0.084119 | 0.00 |
Mar 08 2024 | 0.084362 | 0.000636 | 0.76% | 0.083966 | 0.086676 | 0.083004 | 0.00 |
Mar 07 2024 | 0.083726 | 0.001102 | 1.33% | 0.082856 | 0.085365 | 0.081092 | 0.00 |
Mar 06 2024 | 0.082624 | 0.005748 | 7.48% | 0.077141 | 0.084514 | 0.075974 | 0.00 |
Mar 05 2024 | 0.076876 | -0.001824 | -2.32% | 0.078744 | 0.082807 | 0.070302 | 0.00 |
Mar 04 2024 | 0.078699 | 0.003217 | 4.26% | 0.068877 | 0.078927 | 0.068658 | 0.00 |
Mar 03 2024 | 0.075482 | 0.001324 | 1.79% | 0.074128 | 0.075674 | 0.073087 | 0.00 |
Mar 02 2024 | 0.074158 | -0.000236 | -0.32% | 0.074375 | 0.074975 | 0.073705 | 0.00 |
Mar 01 2024 | 0.074393 | 0.00168 | 2.31% | 0.072439 | 0.074757 | 0.072439 | 0.00 |
Feb 29 2024 | 0.072713 | -0.000297 | -0.41% | 0.073577 | 0.076291 | 0.071709 | 0.00 |
Feb 28 2024 | 0.07301 | 0.00277 | 3.94% | 0.070315 | 0.075542 | 0.070052 | 0.00 |
Feb 27 2024 | 0.07024 | 0.001404 | 2.04% | 0.068877 | 0.071264 | 0.068658 | 0.00 |
Feb 26 2024 | 0.068836 | 0.001368 | 2.03% | 0.065235 | 0.069298 | 0.062398 | 0.00 |
Feb 25 2024 | 0.067468 | 0.002662 | 4.11% | 0.064859 | 0.067506 | 0.064698 | 0.00 |
Feb 24 2024 | 0.064806 | 0.001435 | 2.26% | 0.06332 | 0.065082 | 0.062999 | 0.00 |
Feb 23 2024 | 0.063372 | -0.000991 | -1.54% | 0.064328 | 0.06482 | 0.062999 | 0.00 |
Feb 22 2024 | 0.064363 | -0.000166 | -0.26% | 0.064148 | 0.065645 | 0.063023 | 0.00 |
Feb 21 2024 | 0.064529 | -0.000806 | -1.23% | 0.065235 | 0.065393 | 0.062398 | 0.00 |
Feb 20 2024 | 0.065336 | 0.001483 | 2.32% | 0.063843 | 0.065718 | 0.062369 | 0.00 |
Feb 19 2024 | 0.063852 | 0.001588 | 2.55% | 0.048005 | 0.064647 | 0.047578 | 0.00 |
Feb 18 2024 | 0.062264 | 0.001845 | 3.05% | 0.060382 | 0.062749 | 0.059962 | 0.00 |
Feb 17 2024 | 0.060419 | -0.000484 | -0.79% | 0.060736 | 0.060765 | 0.059032 | 0.00 |
Feb 16 2024 | 0.060903 | -0.000348 | -0.57% | 0.061266 | 0.06196 | 0.059859 | 0.00 |
Feb 15 2024 | 0.061251 | 0.000891 | 1.48% | 0.060189 | 0.062115 | 0.059925 | 0.00 |
Feb 14 2024 | 0.06036 | 0.003152 | 5.51% | 0.057161 | 0.060395 | 0.056789 | 0.00 |
Feb 13 2024 | 0.057208 | -0.000332 | -0.58% | 0.057868 | 0.058212 | 0.056142 | 0.00 |
Feb 12 2024 | 0.05754 | 0.003267 | 6.02% | 0.048005 | 0.057707 | 0.047578 | 0.00 |
Feb 11 2024 | 0.054274 | 0.000104 | 0.19% | 0.054125 | 0.055004 | 0.054062 | 0.00 |
Feb 10 2024 | 0.054169 | 0.00026 | 0.48% | 0.054013 | 0.054535 | 0.053648 | 0.00 |
Feb 09 2024 | 0.05391 | 0.001417 | 2.70% | 0.052478 | 0.054677 | 0.052429 | 0.00 |
Feb 08 2024 | 0.052492 | -0.000064 | -0.12% | 0.052571 | 0.053316 | 0.052354 | 0.00 |
Feb 07 2024 | 0.052556 | 0.001088 | 2.11% | 0.051476 | 0.05296 | 0.050988 | 0.00 |
Feb 06 2024 | 0.051468 | 0.001653 | 3.32% | 0.049771 | 0.051788 | 0.049769 | 0.00 |
Feb 05 2024 | 0.049816 | 0.000187 | 0.38% | 0.048005 | 0.050531 | 0.047578 | 0.00 |
Feb 04 2024 | 0.049629 | -0.000075 | -0.15% | 0.049749 | 0.050028 | 0.049155 | 0.00 |
Feb 03 2024 | 0.049704 | -0.000286 | -0.57% | 0.049985 | 0.050457 | 0.049678 | 0.00 |
Feb 02 2024 | 0.049991 | 0.000114 | 0.23% | 0.049856 | 0.050337 | 0.049474 | 0.00 |
Feb 01 2024 | 0.049877 | 0.000347 | 0.70% | 0.049522 | 0.050054 | 0.048613 | 0.00 |
Jan 31 2024 | 0.049529 | -0.001232 | -2.43% | 0.050864 | 0.050906 | 0.049132 | 0.00 |
Jan 30 2024 | 0.050762 | 0.000593 | 1.18% | 0.050106 | 0.051724 | 0.049802 | 0.00 |
Jan 29 2024 | 0.050169 | 0.001219 | 2.49% | 0.048005 | 0.050252 | 0.047578 | 0.00 |
Jan 28 2024 | 0.048949 | -0.000189 | -0.38% | 0.049106 | 0.049963 | 0.048614 | 0.00 |
Jan 27 2024 | 0.049139 | 0.00000800 | 0.02% | 0.049172 | 0.049401 | 0.048818 | 0.00 |
Jan 26 2024 | 0.049131 | 0.001051 | 2.19% | 0.048005 | 0.049425 | 0.047578 | 0.00 |
Jan 25 2024 | 0.04808 | -0.000412 | -0.85% | 0.048357 | 0.048563 | 0.047096 | 0.00 |
Jan 24 2024 | 0.048492 | -0.00000300 | -0.01% | 0.048544 | 0.048996 | 0.047683 | 0.00 |
Jan 23 2024 | 0.048495 | -0.001595 | -3.18% | 0.050081 | 0.050885 | 0.046931 | 0.00 |
Jan 22 2024 | 0.05009 | -0.003135 | -5.89% | 0.10808 | 0.108891 | 0.049969 | 0.00 |
Jan 21 2024 | 0.053225 | -0.000317 | -0.59% | 0.053521 | 0.053728 | 0.05315 | 0.00 |
Jan 20 2024 | 0.053543 | -0.000397 | -0.74% | 0.053783 | 0.053912 | 0.053176 | 0.00 |
Jan 19 2024 | 0.053939 | 0.00049 | 0.92% | 0.053507 | 0.054186 | 0.052333 | 0.00 |