Register to chat with like-minded investors on our interactive forums.
UOSBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.00000234 | -0.00000005 | -2.09% | 0.00000239 | 0.00000247 | 0.00000232 | 133,953.00 |
| May 23 2024 | 0.00000239 | -0.00000008 | -3.24% | 0.00000243 | 0.00000253 | 0.00000232 | 96,489.00 |
| May 22 2024 | 0.00000247 | 0.00000011 | 4.66% | 0.00000236 | 0.00000249 | 0.00000232 | 241,385.00 |
| May 21 2024 | 0.00000236 | 0.00000014 | 6.31% | 0.00000222 | 0.00000236 | 0.00000218 | 130,749.00 |
| May 20 2024 | 0.00000222 | -0.00000011 | -4.72% | 0.00000230 | 0.00000233 | 0.00000219 | 126,554.00 |
| May 19 2024 | 0.00000233 | 0.00000002 | 0.87% | 0.00000231 | 0.00000235 | 0.00000226 | 79,707.00 |
| May 18 2024 | 0.00000231 | -0.00000001 | -0.43% | 0.00000232 | 0.00000237 | 0.00000230 | 68,566.00 |
| May 17 2024 | 0.00000232 | -0.00000001 | -0.43% | 0.00000233 | 0.00000240 | 0.00000228 | 107,324.00 |
| May 16 2024 | 0.00000233 | -0.00000005 | -2.10% | 0.00000242 | 0.00000243 | 0.00000230 | 104,699.00 |
| May 15 2024 | 0.00000238 | -0.00000012 | -4.80% | 0.00000249 | 0.00000253 | 0.00000233 | 170,026.00 |
| May 14 2024 | 0.00000250 | 0.00000008 | 3.31% | 0.00000242 | 0.00000252 | 0.00000236 | 161,184.00 |
| May 13 2024 | 0.00000242 | -0.00000013 | -5.10% | 0.00000272 | 0.00000283 | 0.00000238 | 192,148.00 |
| May 12 2024 | 0.00000255 | -0.00000007 | -2.67% | 0.00000262 | 0.00000262 | 0.00000250 | 45,995.00 |
| May 11 2024 | 0.00000262 | -0.00000002 | -0.76% | 0.00000264 | 0.00000271 | 0.00000258 | 73,262.00 |
| May 10 2024 | 0.00000264 | 0.00000007 | 2.72% | 0.00000257 | 0.00000270 | 0.00000257 | 24,275.00 |
| May 09 2024 | 0.00000257 | -0.00000005 | -1.91% | 0.00000262 | 0.00000267 | 0.00000257 | 41,582.00 |
| May 08 2024 | 0.00000262 | -0.00000013 | -4.73% | 0.00000275 | 0.00000277 | 0.00000262 | 105,938.00 |
| May 07 2024 | 0.00000275 | -0.00000009 | -3.17% | 0.00000284 | 0.00000299 | 0.00000275 | 94,468.00 |
| May 06 2024 | 0.00000284 | 0.00000026 | 10.08% | 0.00000259 | 0.00000319 | 0.00000257 | 159,853.00 |
| May 05 2024 | 0.00000258 | -0.00000014 | -5.15% | 0.00000272 | 0.00000276 | 0.00000258 | 30,522.00 |
| May 04 2024 | 0.00000272 | 0.00000009 | 3.42% | 0.00000263 | 0.00000282 | 0.00000259 | 150,849.00 |
| May 03 2024 | 0.00000263 | -0.00000011 | -4.01% | 0.00000274 | 0.00000278 | 0.00000259 | 76,780.00 |
| May 02 2024 | 0.00000274 | -0.00000002 | -0.72% | 0.00000272 | 0.00000283 | 0.00000269 | 115,136.00 |
| May 01 2024 | 0.00000276 | 0.00000021 | 8.24% | 0.00000255 | 0.00000276 | 0.00000255 | 146,362.00 |
| Apr 30 2024 | 0.00000255 | -0.00000007 | -2.67% | 0.00000262 | 0.00000269 | 0.00000253 | 103,934.00 |
| Apr 29 2024 | 0.00000262 | -0.00000009 | -3.32% | 0.00000272 | 0.00000283 | 0.00000261 | 182,438.00 |
| Apr 28 2024 | 0.00000271 | -0.00000005 | -1.81% | 0.00000276 | 0.00000276 | 0.00000260 | 67,397.00 |
| Apr 27 2024 | 0.00000276 | 0.00000008 | 2.99% | 0.00000268 | 0.00000276 | 0.00000261 | 25,526.00 |
| Apr 26 2024 | 0.00000268 | 0.00000002 | 0.75% | 0.00000266 | 0.00000268 | 0.00000254 | 53,576.00 |
| Apr 25 2024 | 0.00000266 | 0.00000000 | 0.00% | 0.00000266 | 0.00000272 | 0.00000259 | 19,357.00 |
| Apr 24 2024 | 0.00000266 | 0.00000002 | 0.76% | 0.00000264 | 0.00000278 | 0.00000260 | 157,864.00 |
| Apr 23 2024 | 0.00000264 | -0.00000005 | -1.86% | 0.00000269 | 0.00000274 | 0.00000259 | 184,258.00 |
| Apr 22 2024 | 0.00000269 | -0.00000006 | -2.18% | 0.00000272 | 0.00000283 | 0.00000265 | 182,192.00 |
| Apr 21 2024 | 0.00000275 | -0.00000007 | -2.48% | 0.00000283 | 0.00000290 | 0.00000273 | 71,896.00 |
| Apr 20 2024 | 0.00000282 | 0.00000008 | 2.92% | 0.00000274 | 0.00000283 | 0.00000268 | 34,097.00 |
| Apr 19 2024 | 0.00000274 | 0.00000008 | 3.01% | 0.00000266 | 0.00000283 | 0.00000264 | 202,248.00 |
| Apr 18 2024 | 0.00000266 | -0.00000015 | -5.34% | 0.00000277 | 0.00000283 | 0.00000262 | 82,577.00 |
| Apr 17 2024 | 0.00000281 | 0.00000009 | 3.31% | 0.00000272 | 0.00000283 | 0.00000265 | 78,822.00 |
| Apr 16 2024 | 0.00000272 | -0.00000005 | -1.81% | 0.00000277 | 0.00000283 | 0.00000262 | 57,592.00 |
| Apr 15 2024 | 0.00000277 | -0.00000002 | -0.72% | 0.00000278 | 0.00000309 | 0.00000264 | 15,685.00 |
| Apr 14 2024 | 0.00000279 | 0.00000011 | 4.10% | 0.00000268 | 0.00000288 | 0.00000262 | 23,797.00 |
| Apr 13 2024 | 0.00000268 | -0.00000015 | -5.30% | 0.00000278 | 0.00000287 | 0.00000253 | 36,303.00 |
| Apr 12 2024 | 0.00000283 | -0.00000036 | -11.29% | 0.00000319 | 0.00000327 | 0.00000282 | 38,076.00 |
| Apr 11 2024 | 0.00000319 | 0.00000003 | 0.95% | 0.00000313 | 0.00000329 | 0.00000309 | 15,575.00 |
| Apr 10 2024 | 0.00000316 | -0.00000007 | -2.17% | 0.00000323 | 0.00000342 | 0.00000312 | 25,113.00 |
| Apr 09 2024 | 0.00000323 | -0.00000002 | -0.62% | 0.00000325 | 0.00000332 | 0.00000314 | 5,587.00 |
| Apr 08 2024 | 0.00000325 | 0.00000008 | 2.52% | 0.00000312 | 0.00000329 | 0.00000300 | 19,263.00 |
| Apr 07 2024 | 0.00000317 | 0.00000000 | 0.00% | 0.00000317 | 0.00000326 | 0.00000312 | 8,153.00 |
| Apr 06 2024 | 0.00000317 | -0.00000003 | -0.94% | 0.00000322 | 0.00000330 | 0.00000309 | 5,097.00 |
| Apr 05 2024 | 0.00000320 | -0.00000016 | -4.76% | 0.00000336 | 0.00000336 | 0.00000312 | 8,898.00 |
| Apr 04 2024 | 0.00000336 | -0.00000007 | -2.04% | 0.00000343 | 0.00000350 | 0.00000321 | 17,596.00 |
| Apr 03 2024 | 0.00000343 | 0.00000007 | 2.08% | 0.00000336 | 0.00000352 | 0.00000328 | 10,097.00 |
| Apr 02 2024 | 0.00000336 | -0.00000011 | -3.17% | 0.00000352 | 0.00000362 | 0.00000329 | 11,141.00 |
| Apr 01 2024 | 0.00000347 | -0.00000012 | -3.34% | 0.00000365 | 0.00000385 | 0.00000343 | 18,037.00 |
| Mar 31 2024 | 0.00000359 | -0.00000023 | -6.02% | 0.00000382 | 0.00000386 | 0.00000358 | 5,351.00 |
| Mar 30 2024 | 0.00000382 | 0.00000009 | 2.41% | 0.00000373 | 0.00000398 | 0.00000364 | 19,146.00 |
| Mar 29 2024 | 0.00000373 | 0.00000005 | 1.36% | 0.00000367 | 0.00000386 | 0.00000354 | 52,879.00 |
| Mar 28 2024 | 0.00000368 | 0.00000004 | 1.10% | 0.00000364 | 0.00000374 | 0.00000361 | 15,570.00 |
| Mar 27 2024 | 0.00000364 | -0.00000004 | -1.09% | 0.00000374 | 0.00000383 | 0.00000334 | 51,211.00 |
| Mar 26 2024 | 0.00000368 | -0.00000023 | -5.88% | 0.00000391 | 0.00000409 | 0.00000358 | 240,994.00 |
| Mar 25 2024 | 0.00000391 | 0.00000002 | 0.51% | 0.00000393 | 0.00000409 | 0.00000386 | 96,762.00 |
| Mar 24 2024 | 0.00000389 | -0.00000017 | -4.19% | 0.00000406 | 0.00000414 | 0.00000389 | 24,816.00 |
| Mar 23 2024 | 0.00000406 | 0.00000002 | 0.50% | 0.00000404 | 0.00000414 | 0.00000396 | 12,266.00 |
| Mar 22 2024 | 0.00000404 | -0.00000009 | -2.18% | 0.00000413 | 0.00000416 | 0.00000397 | 27,615.00 |
| Mar 21 2024 | 0.00000413 | 0.00000001 | 0.24% | 0.00000416 | 0.00000435 | 0.00000398 | 56,182.00 |
| Mar 20 2024 | 0.00000412 | 0.00000007 | 1.73% | 0.00000405 | 0.00000419 | 0.00000384 | 63,907.00 |
| Mar 19 2024 | 0.00000405 | 0.00000013 | 3.32% | 0.00000392 | 0.00000420 | 0.00000380 | 193,974.00 |
| Mar 18 2024 | 0.00000392 | -0.00000027 | -6.44% | 0.00000432 | 0.00000448 | 0.00000392 | 116,287.00 |
| Mar 17 2024 | 0.00000419 | -0.00000011 | -2.56% | 0.00000430 | 0.00000441 | 0.00000410 | 42,513.00 |
| Mar 16 2024 | 0.00000430 | -0.00000029 | -6.32% | 0.00000459 | 0.00000485 | 0.00000421 | 117,699.00 |
| Mar 15 2024 | 0.00000459 | -0.00000020 | -4.18% | 0.00000487 | 0.00000498 | 0.00000447 | 141,872.00 |
| Mar 14 2024 | 0.00000479 | -0.00000052 | -9.79% | 0.00000528 | 0.00000545 | 0.00000470 | 74,416.00 |
| Mar 13 2024 | 0.00000531 | 0.00000032 | 6.41% | 0.00000499 | 0.00000564 | 0.00000472 | 118,283.00 |
| Mar 12 2024 | 0.00000499 | -0.00000031 | -5.85% | 0.00000523 | 0.00000530 | 0.00000466 | 137,886.00 |
| Mar 11 2024 | 0.00000530 | 0.00000047 | 9.73% | 0.00000476 | 0.00000555 | 0.00000439 | 206,022.00 |
| Mar 10 2024 | 0.00000483 | 0.00000073 | 17.80% | 0.00000410 | 0.00000501 | 0.00000409 | 377,867.00 |
| Mar 09 2024 | 0.00000410 | 0.00000037 | 9.92% | 0.00000373 | 0.00000442 | 0.00000365 | 304,283.00 |
| Mar 08 2024 | 0.00000373 | -0.00000003 | -0.80% | 0.00000376 | 0.00000389 | 0.00000362 | 131,779.00 |
| Mar 07 2024 | 0.00000376 | 0.00000012 | 3.30% | 0.00000364 | 0.00000398 | 0.00000364 | 117,077.00 |
| Mar 06 2024 | 0.00000364 | -0.00000009 | -2.41% | 0.00000371 | 0.00000376 | 0.00000356 | 54,720.00 |
| Mar 05 2024 | 0.00000373 | -0.00000002 | -0.53% | 0.00000375 | 0.00000384 | 0.00000365 | 327,924.00 |
| Mar 04 2024 | 0.00000375 | -0.00000039 | -9.42% | 0.00000418 | 0.00000432 | 0.00000372 | 110,208.00 |
| Mar 03 2024 | 0.00000414 | -0.00000012 | -2.82% | 0.00000426 | 0.00000459 | 0.00000411 | 70,472.00 |
| Mar 02 2024 | 0.00000426 | 0.00000013 | 3.15% | 0.00000413 | 0.00000443 | 0.00000403 | 96,703.00 |
| Mar 01 2024 | 0.00000413 | 0.00000006 | 1.47% | 0.00000407 | 0.00000441 | 0.00000397 | 89,886.00 |
| Feb 29 2024 | 0.00000407 | -0.00000026 | -6.00% | 0.00000432 | 0.00000444 | 0.00000407 | 86,958.00 |
| Feb 28 2024 | 0.00000433 | -0.00000016 | -3.56% | 0.00000454 | 0.00000474 | 0.00000409 | 101,991.00 |
| Feb 27 2024 | 0.00000449 | -0.00000075 | -14.31% | 0.00000518 | 0.00000519 | 0.00000447 | 133,882.00 |
| Feb 26 2024 | 0.00000524 | -0.00000054 | -9.34% | 0.00000591 | 0.00000658 | 0.00000524 | 273,697.00 |
| Feb 25 2024 | 0.00000578 | 0.00000100 | 22.88% | 0.00000442 | 0.00000615 | 0.00000433 | 293,228.00 |
| Feb 24 2024 | 0.00000437 | 0.00000014 | 3.31% | 0.00000416 | 0.00000467 | 0.00000406 | 204,701.00 |
