Unit Protocol More Historical Data - DUCKUSDT | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
GATE
Unit Protocol (Gate.io:DUCKUSDT)
Unit Protocol (Gate.io:DUCKUSDT) Historical

DUCKUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 01 2024	0.000819	-0.00000040	-0.05%	0.000824	0.000828	0.000775	16,278,458.00
May 31 2024	0.000819	0.000042	5.41%	0.000777	0.000835	0.000773	17,506,501.00
May 30 2024	0.000777	-0.00001	-1.27%	0.000786	0.000791	0.000752	14,858,574.00
May 29 2024	0.000787	-0.00001	-1.25%	0.000797	0.000832	0.00077	17,539,189.00
May 28 2024	0.000797	-0.00005	-5.90%	0.000846	0.000846	0.000794	17,813,725.00
May 27 2024	0.000847	-0.00000800	-0.94%	0.000853	0.00093	0.000802	16,561,402.00
May 26 2024	0.000855	-0.000074	-7.96%	0.000931	0.000972	0.000805	19,691,644.00
May 25 2024	0.000929	0.000064	7.40%	0.000865	0.000978	0.000865	17,593,637.00
May 24 2024	0.000865	0.000011	1.29%	0.000854	0.0012	0.00083	23,961,278.00
May 23 2024	0.000854	-0.00000300	-0.35%	0.000857	0.000864	0.000823	14,531,012.00
May 22 2024	0.000857	-0.00000900	-1.04%	0.000866	0.000867	0.000855	10,359,350.00
May 21 2024	0.000866	0.000018	2.12%	0.00085	0.000915	0.000836	16,306,121.00
May 20 2024	0.000848	-0.000022	-2.53%	0.000866	0.000915	0.00083	16,463,617.00
May 19 2024	0.00087	-0.00000300	-0.34%	0.000872	0.000878	0.000856	16,474,921.00
May 18 2024	0.000872	0.00001	1.16%	0.000864	0.000875	0.000862	15,770,199.00
May 17 2024	0.000862	0.00000020	0.02%	0.000861	0.000886	0.000861	15,704,667.00
May 16 2024	0.000862	0.00000500	0.58%	0.000854	0.000865	0.00085	15,145,559.00
May 15 2024	0.000857	-0.000019	-2.17%	0.000875	0.000888	0.00085	15,018,023.00
May 14 2024	0.000876	-0.000039	-4.26%	0.000915	0.000916	0.00086	15,176,646.00
May 13 2024	0.000915	-0.00000400	-0.44%	0.000918	0.000959	0.000913	15,374,583.00
May 12 2024	0.000919	0.000024	2.68%	0.000893	0.000991	0.000883	15,061,603.00
May 11 2024	0.000895	0.000016	1.82%	0.000883	0.000899	0.000847	15,243,263.00
May 10 2024	0.000879	-0.000051	-5.48%	0.000928	0.001021	0.000868	13,939,708.00
May 09 2024	0.00093	0.00003	3.33%	0.000904	0.000966	0.000838	15,636,347.00
May 08 2024	0.0009	0.00004	4.65%	0.000861	0.00098	0.000852	15,950,351.00
May 07 2024	0.00086	-0.00000900	-1.04%	0.000869	0.001048	0.00085	15,842,927.00
May 06 2024	0.000869	-0.000037	-4.08%	0.000906	0.000906	0.000811	14,454,314.00
May 05 2024	0.000906	0.000031	3.54%	0.000876	0.00115	0.00087	12,324,279.00
May 04 2024	0.000875	0.000019	2.22%	0.000856	0.000879	0.000846	15,965,883.00
May 03 2024	0.000856	-0.00000900	-1.04%	0.000865	0.000881	0.000851	16,159,097.00
May 02 2024	0.000865	-0.00001	-1.14%	0.000876	0.000893	0.000855	15,207,142.00
May 01 2024	0.000875	0.000056	6.84%	0.000818	0.001073	0.000817	17,026,692.00
Apr 30 2024	0.000819	-0.000087	-9.60%	0.000909	0.000921	0.00077	17,440,720.00
Apr 29 2024	0.000906	-0.000046	-4.83%	0.000952	0.000958	0.000762	15,691,658.00
Apr 28 2024	0.000952	-0.000034	-3.45%	0.000984	0.001001	0.00078	15,252,379.00
Apr 27 2024	0.000986	0.00000300	0.31%	0.000985	0.001011	0.000791	15,459,573.00
Apr 26 2024	0.000983	0.00000600	0.61%	0.000978	0.0012	0.0008	15,599,455.00
Apr 25 2024	0.000977	-0.000058	-5.60%	0.001027	0.00103	0.000877	13,432,851.00
Apr 24 2024	0.001035	0.00002	1.97%	0.000997	0.001174	0.000996	12,801,911.00
Apr 23 2024	0.001015	-0.000098	-8.81%	0.001113	0.00112	0.000984	12,729,045.00
Apr 22 2024	0.001113	-0.00000100	-0.09%	0.001116	0.001121	0.0011	12,343,581.00
Apr 21 2024	0.001114	0.000111	11.07%	0.000993	0.001148	0.000951	14,728,652.00
Apr 20 2024	0.001003	0.00001	1.01%	0.000986	0.001122	0.0009	16,025,207.00
Apr 19 2024	0.000993	-0.000027	-2.65%	0.00102	0.001119	0.000954	14,026,152.00
Apr 18 2024	0.00102	0.000057	5.92%	0.000962	0.001024	0.000936	14,059,926.00
Apr 17 2024	0.000963	0.000028	2.99%	0.000933	0.000972	0.000901	14,955,175.00
Apr 16 2024	0.000935	-0.000079	-7.79%	0.001014	0.001017	0.000901	13,770,225.00
Apr 15 2024	0.001014	0.000051	5.30%	0.000969	0.001046	0.000938	11,572,994.00
Apr 14 2024	0.000963	-0.000062	-6.05%	0.000959	0.001113	0.000925	13,737,725.00
Apr 13 2024	0.001025	0.00000800	0.79%	0.001014	0.001057	0.00081	15,490,536.00
Apr 12 2024	0.001017	-0.000017	-1.64%	0.001027	0.001051	0.000969	14,375,769.00
Apr 11 2024	0.001034	0.000016	1.57%	0.001023	0.00105	0.001022	12,638,477.00
Apr 10 2024	0.001018	-0.00011	-9.75%	0.001117	0.001128	0.001004	13,345,293.00
Apr 09 2024	0.001128	-0.000093	-7.62%	0.001219	0.001354	0.001043	14,144,479.00
Apr 08 2024	0.001221	0.000046	3.91%	0.001175	0.0015	0.001163	12,703,226.00
Apr 07 2024	0.001175	0.000014	1.21%	0.001161	0.001249	0.001159	12,712,725.00
Apr 06 2024	0.001161	0.000037	3.29%	0.001123	0.001174	0.001121	13,734,304.00
Apr 05 2024	0.001124	-0.000017	-1.49%	0.001139	0.001143	0.001029	14,496,602.00
Apr 04 2024	0.001141	-0.00000100	-0.09%	0.001141	0.001185	0.001138	12,388,183.00
Apr 03 2024	0.001142	0.0001	9.60%	0.001053	0.001148	0.001052	11,981,874.00
Apr 02 2024	0.001042	-0.000352	-25.25%	0.00139	0.001392	0.001038	12,503,381.00
Apr 01 2024	0.001394	-0.000154	-9.95%	0.001546	0.001554	0.001319	11,029,668.00
Mar 31 2024	0.001548	0.000112	7.80%	0.00143	0.001556	0.001394	9,222,625.00
Mar 30 2024	0.001436	-0.000049	-3.30%	0.001484	0.001554	0.001422	9,946,685.00
Mar 29 2024	0.001485	0.000099	7.14%	0.001386	0.001504	0.00138	12,584,859.00
Mar 28 2024	0.001386	-0.000108	-7.23%	0.001497	0.001505	0.001382	17,361,590.00
Mar 27 2024	0.001494	-0.000085	-5.38%	0.001586	0.001598	0.001452	15,914,667.00
Mar 26 2024	0.001579	-0.000063	-3.84%	0.001645	0.00177	0.001571	17,261,322.00
Mar 25 2024	0.001642	0.000097	6.28%	0.001545	0.001675	0.001539	15,630,819.00
Mar 24 2024	0.001545	-0.000031	-1.97%	0.001562	0.001661	0.001516	13,892,176.00
Mar 23 2024	0.001576	0.000099	6.70%	0.001479	0.00168	0.001454	15,979,254.00
Mar 22 2024	0.001477	-0.000131	-8.15%	0.001616	0.001641	0.00138	19,537,643.00
Mar 21 2024	0.001608	-0.00001	-0.62%	0.001619	0.001833	0.001551	14,332,527.00
Mar 20 2024	0.001618	0.000094	6.17%	0.001516	0.001618	0.0015	14,140,439.00
Mar 19 2024	0.001524	-0.000125	-7.58%	0.001656	0.001664	0.001416	16,700,253.00
Mar 18 2024	0.001649	-0.000073	-4.24%	0.001724	0.001926	0.001487	16,984,481.00
Mar 17 2024	0.001722	0.000045	2.68%	0.001678	0.001793	0.001576	14,671,750.00
Mar 16 2024	0.001677	0.000037	2.26%	0.001641	0.001885	0.001598	14,839,775.00
Mar 15 2024	0.00164	-0.000152	-8.48%	0.001784	0.001803	0.0015	15,163,846.00
Mar 14 2024	0.001792	-0.000033	-1.81%	0.00183	0.001903	0.00175	14,427,249.00
Mar 13 2024	0.001825	-0.000032	-1.72%	0.001861	0.002017	0.001736	11,184,560.00
Mar 12 2024	0.001857	-0.000241	-11.49%	0.002106	0.002129	0.001843	12,341,160.00
Mar 11 2024	0.002098	0.000053	2.59%	0.002047	0.002156	0.001888	11,661,930.00
Mar 10 2024	0.002045	-0.000188	-8.42%	0.002233	0.002235	0.002038	10,382,371.00
Mar 09 2024	0.002233	0.000293	15.10%	0.001962	0.002299	0.001794	13,047,736.00
Mar 08 2024	0.00194	0.000132	7.30%	0.001795	0.001999	0.001795	13,811,948.00
Mar 07 2024	0.001808	-0.000098	-5.14%	0.001913	0.001916	0.0017	14,253,935.00
Mar 06 2024	0.001906	0.000123	6.90%	0.001785	0.001999	0.001697	14,125,752.00
Mar 05 2024	0.001783	0.000061	3.54%	0.00175	0.001946	0.001658	15,340,687.00
Mar 04 2024	0.001722	0.000177	11.46%	0.00148	0.001809	0.00148	13,349,340.00
Mar 03 2024	0.001545	-0.000089	-5.45%	0.001618	0.001632	0.001479	13,632,155.00
Mar 02 2024	0.001634	0.000107	7.01%	0.001514	0.001825	0.001453	15,276,373.00

Delayed Upgrade Clock