Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UOSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.132047 | -0.001537 | -1.15% | 0.133691 | 0.137849 | 0.126078 | 152,904.00 |
| Jun 13 2024 | 0.133584 | -0.00698 | -4.97% | 0.140593 | 0.14213 | 0.133413 | 96,329.00 |
| Jun 12 2024 | 0.140564 | 0.003783 | 2.77% | 0.136674 | 0.143517 | 0.136032 | 212,088.00 |
| Jun 11 2024 | 0.136781 | -0.010501 | -7.13% | 0.14672 | 0.14672 | 0.13474 | 93,178.00 |
| Jun 10 2024 | 0.147282 | -0.001779 | -1.19% | 0.16049 | 0.167421 | 0.145312 | 67,443.00 |
| Jun 09 2024 | 0.149061 | -0.002768 | -1.82% | 0.148275 | 0.150946 | 0.14621 | 7,019.00 |
| Jun 08 2024 | 0.151829 | -0.003483 | -2.24% | 0.155197 | 0.155556 | 0.148302 | 4,591.00 |
| Jun 07 2024 | 0.155312 | -0.006063 | -3.76% | 0.161325 | 0.164146 | 0.153108 | 36,739.00 |
| Jun 06 2024 | 0.161375 | -0.003576 | -2.17% | 0.167927 | 0.168891 | 0.157563 | 68,436.00 |
| Jun 05 2024 | 0.164951 | 0.002657 | 1.64% | 0.16049 | 0.200079 | 0.159996 | 247,669.00 |
| Jun 04 2024 | 0.162295 | 0.00064 | 0.40% | 0.161689 | 0.16609 | 0.160244 | 84,767.00 |
| Jun 03 2024 | 0.161654 | 0.001655 | 1.03% | 0.16049 | 0.168032 | 0.160344 | 51,766.00 |
| Jun 02 2024 | 0.159999 | -0.011947 | -6.95% | 0.169972 | 0.172004 | 0.15831 | 55,872.00 |
| Jun 01 2024 | 0.171946 | -0.005486 | -3.09% | 0.177526 | 0.177772 | 0.169791 | 145,664.00 |
| May 31 2024 | 0.177432 | 0.005882 | 3.43% | 0.171589 | 0.179259 | 0.167729 | 176,831.00 |
| May 30 2024 | 0.171551 | -0.014364 | -7.73% | 0.185854 | 0.186334 | 0.169476 | 165,333.00 |
| May 29 2024 | 0.185914 | 0.002691 | 1.47% | 0.18375 | 0.209954 | 0.177178 | 278,569.00 |
| May 28 2024 | 0.183224 | 0.011974 | 6.99% | 0.171401 | 0.183224 | 0.168905 | 217,294.00 |
| May 27 2024 | 0.17125 | 0.014406 | 9.18% | 0.161992 | 0.172359 | 0.160209 | 106,517.00 |
| May 26 2024 | 0.156844 | -0.005162 | -3.19% | 0.162081 | 0.164991 | 0.154897 | 152,352.00 |
| May 25 2024 | 0.162006 | 0.001547 | 0.96% | 0.162418 | 0.16953 | 0.16057 | 256,429.00 |
| May 24 2024 | 0.160459 | -0.00176 | -1.08% | 0.16234 | 0.167562 | 0.158339 | 133,953.00 |
| May 23 2024 | 0.162219 | -0.008493 | -4.98% | 0.16792 | 0.174331 | 0.158242 | 96,489.00 |
| May 22 2024 | 0.170712 | 0.00511 | 3.09% | 0.16551 | 0.171597 | 0.162003 | 241,385.00 |
| May 21 2024 | 0.165602 | 0.007138 | 4.50% | 0.158618 | 0.165602 | 0.15459 | 130,749.00 |
| May 20 2024 | 0.158464 | 0.004151 | 2.69% | 0.161992 | 0.186572 | 0.149921 | 126,554.00 |
| May 19 2024 | 0.154312 | -0.000482 | -0.31% | 0.154633 | 0.15784 | 0.149736 | 79,707.00 |
| May 18 2024 | 0.154795 | -0.000533 | -0.34% | 0.155378 | 0.157906 | 0.153616 | 68,566.00 |
| May 17 2024 | 0.155328 | 0.003242 | 2.13% | 0.152158 | 0.159631 | 0.15103 | 107,324.00 |
| May 16 2024 | 0.152086 | -0.005787 | -3.67% | 0.160349 | 0.16074 | 0.149676 | 104,699.00 |
| May 15 2024 | 0.157873 | 0.003949 | 2.57% | 0.153252 | 0.160367 | 0.150858 | 170,026.00 |
| May 14 2024 | 0.153924 | 0.001753 | 1.15% | 0.152227 | 0.155597 | 0.147893 | 161,184.00 |
| May 13 2024 | 0.152171 | -0.00459 | -2.93% | 0.161992 | 0.173636 | 0.149331 | 192,148.00 |
| May 12 2024 | 0.156762 | -0.002502 | -1.57% | 0.159428 | 0.159691 | 0.153355 | 45,995.00 |
| May 11 2024 | 0.159264 | -0.001592 | -0.99% | 0.160592 | 0.164931 | 0.156858 | 73,262.00 |
| May 10 2024 | 0.160856 | -0.001116 | -0.69% | 0.161681 | 0.169049 | 0.159634 | 24,275.00 |
| May 09 2024 | 0.161973 | 0.001733 | 1.08% | 0.160311 | 0.16467 | 0.157304 | 41,582.00 |
| May 08 2024 | 0.16024 | -0.011578 | -6.74% | 0.171419 | 0.173695 | 0.159497 | 105,938.00 |
| May 07 2024 | 0.171818 | -0.007626 | -4.25% | 0.179393 | 0.192164 | 0.171395 | 94,468.00 |
| May 06 2024 | 0.179444 | 0.014309 | 8.66% | 0.161992 | 0.186045 | 0.161189 | 159,853.00 |
| May 05 2024 | 0.165135 | -0.008618 | -4.96% | 0.173788 | 0.174575 | 0.165028 | 30,522.00 |
| May 04 2024 | 0.173754 | 0.008242 | 4.98% | 0.165399 | 0.173922 | 0.163121 | 150,849.00 |
| May 03 2024 | 0.165512 | 0.003431 | 2.12% | 0.161992 | 0.17178 | 0.158525 | 76,780.00 |
| May 02 2024 | 0.162081 | 0.000776 | 0.48% | 0.158407 | 0.168061 | 0.15479 | 115,136.00 |
| May 01 2024 | 0.161304 | 0.00615 | 3.96% | 0.154599 | 0.161319 | 0.1492 | 146,362.00 |
| Apr 30 2024 | 0.155155 | -0.012092 | -7.23% | 0.167255 | 0.170944 | 0.151104 | 103,934.00 |
| Apr 29 2024 | 0.167247 | -0.003482 | -2.04% | 0.174881 | 0.17677 | 0.163871 | 182,438.00 |
| Apr 28 2024 | 0.170729 | -0.004423 | -2.53% | 0.175015 | 0.176757 | 0.167857 | 67,397.00 |
| Apr 27 2024 | 0.175151 | 0.004178 | 2.44% | 0.170842 | 0.17522 | 0.164007 | 25,526.00 |
| Apr 26 2024 | 0.170973 | -0.000555 | -0.32% | 0.171529 | 0.171862 | 0.16281 | 53,576.00 |
| Apr 25 2024 | 0.171528 | 0.000756 | 0.44% | 0.170962 | 0.175124 | 0.165852 | 19,357.00 |
| Apr 24 2024 | 0.170772 | -0.004481 | -2.56% | 0.175324 | 0.182798 | 0.170391 | 157,864.00 |
| Apr 23 2024 | 0.175253 | -0.004633 | -2.58% | 0.179694 | 0.182771 | 0.17245 | 184,258.00 |
| Apr 22 2024 | 0.179886 | 0.001164 | 0.65% | 0.174881 | 0.186966 | 0.169521 | 182,192.00 |
| Apr 21 2024 | 0.178721 | -0.004333 | -2.37% | 0.183327 | 0.187703 | 0.175785 | 71,896.00 |
| Apr 20 2024 | 0.183055 | 0.00756 | 4.31% | 0.174881 | 0.183834 | 0.169521 | 34,097.00 |
| Apr 19 2024 | 0.175495 | 0.006547 | 3.88% | 0.168601 | 0.177164 | 0.16672 | 202,248.00 |
| Apr 18 2024 | 0.168948 | -0.003373 | -1.96% | 0.169754 | 0.177644 | 0.168244 | 82,577.00 |
| Apr 17 2024 | 0.172321 | -0.000999 | -0.58% | 0.173656 | 0.174587 | 0.165175 | 78,822.00 |
| Apr 16 2024 | 0.17332 | -0.002406 | -1.37% | 0.175684 | 0.178833 | 0.164381 | 57,592.00 |
| Apr 15 2024 | 0.175726 | -0.007833 | -4.27% | 0.23024 | 0.23024 | 0.169236 | 15,685.00 |
| Apr 14 2024 | 0.183559 | 0.010737 | 6.21% | 0.172377 | 0.184217 | 0.164748 | 23,797.00 |
| Apr 13 2024 | 0.172822 | -0.017153 | -9.03% | 0.186526 | 0.19426 | 0.161666 | 36,303.00 |
| Apr 12 2024 | 0.189975 | -0.032849 | -14.74% | 0.223329 | 0.226456 | 0.189546 | 38,076.00 |
| Apr 11 2024 | 0.222824 | -0.000137 | -0.06% | 0.222968 | 0.231644 | 0.218735 | 15,378.00 |
| Apr 10 2024 | 0.22296 | -0.000483 | -0.22% | 0.223241 | 0.234033 | 0.216167 | 25,113.00 |
| Apr 09 2024 | 0.223444 | -0.009612 | -4.12% | 0.232721 | 0.233176 | 0.21998 | 5,587.00 |
| Apr 08 2024 | 0.233056 | 0.012948 | 5.88% | 0.23024 | 0.236148 | 0.216348 | 19,263.00 |
| Apr 07 2024 | 0.220108 | 0.001519 | 0.69% | 0.218429 | 0.225355 | 0.215166 | 8,153.00 |
| Apr 06 2024 | 0.218589 | 0.001016 | 0.47% | 0.218232 | 0.22548 | 0.211058 | 5,097.00 |
| Apr 05 2024 | 0.217573 | -0.012436 | -5.41% | 0.23024 | 0.23024 | 0.214425 | 8,898.00 |
| Apr 04 2024 | 0.23001 | 0.003148 | 1.39% | 0.226623 | 0.237014 | 0.220447 | 17,596.00 |
| Apr 03 2024 | 0.226862 | 0.006881 | 3.13% | 0.220071 | 0.23155 | 0.217372 | 10,097.00 |
| Apr 02 2024 | 0.21998 | -0.02248 | -9.27% | 0.245206 | 0.246532 | 0.216549 | 11,141.00 |
| Apr 01 2024 | 0.24246 | -0.013397 | -5.24% | 0.261809 | 0.267374 | 0.237832 | 18,037.00 |
| Mar 31 2024 | 0.255858 | -0.010258 | -3.85% | 0.266376 | 0.269905 | 0.255643 | 5,351.00 |
| Mar 30 2024 | 0.266115 | 0.005394 | 2.07% | 0.260555 | 0.273978 | 0.258237 | 19,146.00 |
| Mar 29 2024 | 0.260722 | 0.000321 | 0.12% | 0.259721 | 0.263253 | 0.250462 | 52,879.00 |
| Mar 28 2024 | 0.260401 | 0.008394 | 3.33% | 0.252989 | 0.26567 | 0.251243 | 15,570.00 |
| Mar 27 2024 | 0.252007 | -0.005592 | -2.17% | 0.261809 | 0.267374 | 0.247826 | 51,211.00 |
| Mar 26 2024 | 0.257599 | -0.015819 | -5.79% | 0.272843 | 0.290251 | 0.249386 | 240,994.00 |
| Mar 25 2024 | 0.273418 | 0.011481 | 4.38% | 0.17197 | 0.285255 | 0.169931 | 96,762.00 |
| Mar 24 2024 | 0.261937 | 0.001302 | 0.50% | 0.260169 | 0.266493 | 0.250102 | 24,816.00 |
| Mar 23 2024 | 0.260635 | 0.004354 | 1.70% | 0.257472 | 0.270665 | 0.253828 | 12,246.00 |
| Mar 22 2024 | 0.256281 | -0.014121 | -5.22% | 0.270524 | 0.275865 | 0.252489 | 27,615.00 |
| Mar 21 2024 | 0.270402 | -0.009032 | -3.23% | 0.282585 | 0.282585 | 0.265301 | 56,182.00 |
| Mar 20 2024 | 0.279435 | 0.026275 | 10.38% | 0.25168 | 0.283952 | 0.240675 | 63,907.00 |
| Mar 19 2024 | 0.25316 | -0.012519 | -4.71% | 0.265428 | 0.272537 | 0.242192 | 193,963.00 |
| Mar 18 2024 | 0.26568 | -0.020769 | -7.25% | 0.17197 | 0.299785 | 0.169931 | 116,287.00 |
| Mar 17 2024 | 0.286449 | 0.005985 | 2.13% | 0.282254 | 0.297512 | 0.278584 | 42,513.00 |
| Mar 16 2024 | 0.280464 | -0.039136 | -12.25% | 0.319282 | 0.331821 | 0.280213 | 117,699.00 |
