Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UOSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000031 | -0.00000030 | -0.96% | 0.000031 | 0.000032 | 0.000031 | 93,070.00 |
| Jul 17 2024 | 0.000031 | 0.00000070 | 2.29% | 0.000031 | 0.000032 | 0.00003 | 96,746.00 |
| Jul 16 2024 | 0.000031 | 0.00000060 | 2.00% | 0.00003 | 0.000032 | 0.00003 | 99,752.00 |
| Jul 15 2024 | 0.00003 | -0.00000200 | -6.31% | 0.000032 | 0.000032 | 0.00003 | 102,788.00 |
| Jul 14 2024 | 0.000032 | -0.00000040 | -1.25% | 0.000032 | 0.000033 | 0.000032 | 94,901.00 |
| Jul 13 2024 | 0.000032 | -0.00000200 | -5.78% | 0.000034 | 0.000034 | 0.000032 | 97,482.00 |
| Jul 12 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000036 | 0.000034 | 94,130.00 |
| Jul 11 2024 | 0.000035 | -0.00000600 | -14.71% | 0.000041 | 0.000041 | 0.000034 | 91,174.00 |
| Jul 10 2024 | 0.000041 | 0.00000700 | 20.59% | 0.000034 | 0.000042 | 0.000032 | 93,779.00 |
| Jul 09 2024 | 0.000034 | 0.00000100 | 3.04% | 0.000033 | 0.000036 | 0.00003 | 103,415.00 |
| Jul 08 2024 | 0.000033 | 0.00000500 | 17.67% | 0.000028 | 0.000033 | 0.000028 | 109,198.00 |
| Jul 07 2024 | 0.000028 | -0.00000090 | -3.08% | 0.000029 | 0.00003 | 0.000028 | 119,288.00 |
| Jul 06 2024 | 0.000029 | -0.00000100 | -3.30% | 0.00003 | 0.000031 | 0.000029 | 115,864.00 |
| Jul 05 2024 | 0.00003 | 0.00000010 | 0.33% | 0.00003 | 0.00003 | 0.000027 | 102,977.00 |
| Jul 04 2024 | 0.00003 | -0.00000100 | -3.21% | 0.000031 | 0.000032 | 0.00003 | 103,522.00 |
| Jul 03 2024 | 0.000031 | 0.00000090 | 2.97% | 0.00003 | 0.000032 | 0.00003 | 98,823.00 |
| Jul 02 2024 | 0.00003 | 0.00000010 | 0.33% | 0.00003 | 0.000031 | 0.00003 | 100,127.00 |
| Jul 01 2024 | 0.00003 | 0.00000050 | 1.68% | 0.00003 | 0.000031 | 0.000029 | 99,180.00 |
| Jun 30 2024 | 0.00003 | -0.00000200 | -6.37% | 0.000031 | 0.000032 | 0.00003 | 99,553.00 |
| Jun 29 2024 | 0.000031 | -0.00000050 | -1.57% | 0.000032 | 0.000033 | 0.000031 | 95,932.00 |
| Jun 28 2024 | 0.000032 | 0.00000100 | 3.28% | 0.000031 | 0.000032 | 0.00003 | 96,985.00 |
| Jun 27 2024 | 0.000031 | -0.00000020 | -0.65% | 0.000031 | 0.000031 | 0.00003 | 97,668.00 |
| Jun 26 2024 | 0.000031 | 0.00000100 | 3.38% | 0.00003 | 0.000031 | 0.000029 | 98,174.00 |
| Jun 25 2024 | 0.00003 | -0.00000020 | -0.67% | 0.00003 | 0.000032 | 0.000029 | 81,683.00 |
| Jun 24 2024 | 0.00003 | -0.00000200 | -6.37% | 0.000031 | 0.000031 | 0.000029 | 96,812.00 |
| Jun 23 2024 | 0.000031 | 0.00000070 | 2.28% | 0.000031 | 0.000032 | 0.00003 | 96,212.00 |
| Jun 22 2024 | 0.000031 | -0.00000020 | -0.65% | 0.000031 | 0.000031 | 0.00003 | 95,758.00 |
| Jun 21 2024 | 0.000031 | -0.00000200 | -6.10% | 0.000033 | 0.000033 | 0.000031 | 91,619.00 |
| Jun 20 2024 | 0.000033 | 0.00000030 | 0.92% | 0.000032 | 0.000034 | 0.000032 | 88,186.00 |
| Jun 19 2024 | 0.000033 | -0.00000050 | -1.52% | 0.000033 | 0.000033 | 0.000032 | 82,023.00 |
| Jun 18 2024 | 0.000033 | -0.00000010 | -0.30% | 0.000033 | 0.000034 | 0.00003 | 93,269.00 |
| Jun 17 2024 | 0.000033 | -0.00000300 | -8.38% | 0.000035 | 0.000036 | 0.000031 | 88,276.00 |
| Jun 16 2024 | 0.000036 | -0.00000100 | -2.70% | 0.000037 | 0.000037 | 0.000036 | 78,818.00 |
| Jun 15 2024 | 0.000037 | -0.00000070 | -1.86% | 0.000038 | 0.000038 | 0.000037 | 79,120.00 |
| Jun 14 2024 | 0.000038 | -0.00000100 | -2.58% | 0.000039 | 0.00004 | 0.000037 | 80,116.00 |
| Jun 13 2024 | 0.000039 | -0.00000060 | -1.53% | 0.000039 | 0.000041 | 0.000038 | 71,866.00 |
| Jun 12 2024 | 0.000039 | -0.00000040 | -1.01% | 0.00004 | 0.00004 | 0.000039 | 69,085.00 |
| Jun 11 2024 | 0.00004 | -0.00000080 | -1.98% | 0.000041 | 0.000041 | 0.000038 | 72,358.00 |
| Jun 10 2024 | 0.000041 | 0.00000010 | 0.25% | 0.000041 | 0.000041 | 0.00004 | 71,482.00 |
| Jun 09 2024 | 0.00004 | -0.00000010 | -0.25% | 0.000041 | 0.000041 | 0.00004 | 69,897.00 |
| Jun 08 2024 | 0.000041 | -0.00000100 | -2.38% | 0.000042 | 0.000042 | 0.000041 | 69,917.00 |
| Jun 07 2024 | 0.000042 | 0.00 | 0.00% | 0.000042 | 0.000043 | 0.000041 | 62,978.00 |
| Jun 06 2024 | 0.000042 | -0.00000080 | -1.87% | 0.000043 | 0.000044 | 0.000041 | 62,863.00 |
| Jun 05 2024 | 0.000043 | 0.00000020 | 0.47% | 0.000043 | 0.000044 | 0.000042 | 66,487.00 |
| Jun 04 2024 | 0.000043 | -0.00000070 | -1.62% | 0.000043 | 0.000044 | 0.000042 | 35,534.00 |
| Jun 03 2024 | 0.000043 | 0.00000040 | 0.93% | 0.000043 | 0.000044 | 0.000043 | 62,700.00 |
| Jun 02 2024 | 0.000043 | -0.00000200 | -4.46% | 0.000045 | 0.000045 | 0.000042 | 59,585.00 |
| Jun 01 2024 | 0.000045 | -0.00000200 | -4.24% | 0.000047 | 0.000047 | 0.000045 | 58,627.00 |
| May 31 2024 | 0.000047 | 0.00000100 | 2.18% | 0.000046 | 0.000048 | 0.000045 | 66,899.00 |
| May 30 2024 | 0.000046 | -0.00000400 | -8.06% | 0.00005 | 0.00005 | 0.000045 | 101,040.00 |
| May 29 2024 | 0.00005 | 0.00000200 | 4.21% | 0.000048 | 0.000056 | 0.000046 | 60,528.00 |
| May 28 2024 | 0.000048 | 0.00000300 | 6.76% | 0.000045 | 0.000048 | 0.000043 | 62,483.00 |
| May 27 2024 | 0.000044 | 0.00000300 | 7.25% | 0.000041 | 0.000045 | 0.000041 | 60,197.00 |
| May 26 2024 | 0.000041 | -0.00000200 | -4.60% | 0.000044 | 0.000044 | 0.000041 | 70,259.00 |
| May 25 2024 | 0.000044 | 0.00 | 0.00% | 0.000044 | 0.000045 | 0.000043 | 64,642.00 |
| May 24 2024 | 0.000044 | 0.00000070 | 1.64% | 0.000043 | 0.000045 | 0.000042 | 64,428.00 |
| May 23 2024 | 0.000043 | -0.00000200 | -4.47% | 0.000045 | 0.000045 | 0.000042 | 60,275.00 |
| May 22 2024 | 0.000045 | 0.00000200 | 4.65% | 0.000043 | 0.000046 | 0.000043 | 60,498.00 |
| May 21 2024 | 0.000043 | -0.00000020 | -0.46% | 0.000043 | 0.000044 | 0.000041 | 60,949.00 |
| May 20 2024 | 0.000043 | -0.00000600 | -12.12% | 0.000049 | 0.00005 | 0.000043 | 66,877.00 |
| May 19 2024 | 0.00005 | -0.00000030 | -0.60% | 0.00005 | 0.00005 | 0.000049 | 64,059.00 |
| May 18 2024 | 0.00005 | -0.00000070 | -1.39% | 0.000051 | 0.000051 | 0.00005 | 65,958.00 |
| May 17 2024 | 0.000051 | -0.00000200 | -3.80% | 0.000053 | 0.000053 | 0.00005 | 65,818.00 |
| May 16 2024 | 0.000053 | 0.00000050 | 0.96% | 0.000052 | 0.000054 | 0.000051 | 62,759.00 |
| May 15 2024 | 0.000052 | -0.00000090 | -1.70% | 0.000053 | 0.000054 | 0.000051 | 64,767.00 |
| May 14 2024 | 0.000053 | 0.00000100 | 1.94% | 0.000052 | 0.000054 | 0.000051 | 66,433.00 |
| May 13 2024 | 0.000052 | -0.00000200 | -3.75% | 0.000053 | 0.000055 | 0.000051 | 64,571.00 |
| May 12 2024 | 0.000053 | -0.00000100 | -1.83% | 0.000054 | 0.000055 | 0.000053 | 66,310.00 |
| May 11 2024 | 0.000055 | -0.00000100 | -1.79% | 0.000056 | 0.000056 | 0.000054 | 62,960.00 |
| May 10 2024 | 0.000056 | 0.00000200 | 3.72% | 0.000054 | 0.000057 | 0.000054 | 59,738.00 |
| May 09 2024 | 0.000054 | -0.00000060 | -1.10% | 0.000054 | 0.000055 | 0.000053 | 62,706.00 |
| May 08 2024 | 0.000054 | -0.00000300 | -5.26% | 0.000057 | 0.000058 | 0.000054 | 63,284.00 |
| May 07 2024 | 0.000057 | -0.00000200 | -3.37% | 0.000059 | 0.000062 | 0.000057 | 53,947.00 |
| May 06 2024 | 0.000059 | 0.00000600 | 11.26% | 0.000054 | 0.00006 | 0.000053 | 60,321.00 |
| May 05 2024 | 0.000053 | -0.00000200 | -3.62% | 0.000055 | 0.000056 | 0.000053 | 61,492.00 |
| May 04 2024 | 0.000055 | 0.00000100 | 1.85% | 0.000054 | 0.000056 | 0.000053 | 62,913.00 |
| May 03 2024 | 0.000054 | -0.00000080 | -1.46% | 0.000055 | 0.000055 | 0.000054 | 63,438.00 |
| May 02 2024 | 0.000055 | 0.00000200 | 3.76% | 0.000054 | 0.000056 | 0.000053 | 62,127.00 |
| May 01 2024 | 0.000053 | 0.00000100 | 1.93% | 0.000052 | 0.000054 | 0.000052 | 66,553.00 |
| Apr 30 2024 | 0.000052 | -0.00000030 | -0.57% | 0.000052 | 0.000055 | 0.000051 | 62,648.00 |
| Apr 29 2024 | 0.000052 | -0.00000040 | -0.76% | 0.000053 | 0.000055 | 0.000052 | 63,596.00 |
| Apr 28 2024 | 0.000053 | -0.00000040 | -0.75% | 0.000053 | 0.000053 | 0.000051 | 61,410.00 |
| Apr 27 2024 | 0.000053 | -0.00000100 | -1.84% | 0.000054 | 0.000056 | 0.000052 | 62,529.00 |
| Apr 26 2024 | 0.000054 | -0.00000010 | -0.18% | 0.000054 | 0.000056 | 0.000052 | 58,643.00 |
| Apr 25 2024 | 0.000054 | -0.00000070 | -1.27% | 0.000055 | 0.000056 | 0.000053 | 58,019.00 |
| Apr 24 2024 | 0.000055 | 0.00000040 | 0.73% | 0.000055 | 0.000056 | 0.000054 | 56,771.00 |
| Apr 23 2024 | 0.000055 | -0.00000200 | -3.55% | 0.000056 | 0.000057 | 0.000054 | 60,513.00 |
| Apr 22 2024 | 0.000056 | -0.00000020 | -0.35% | 0.000057 | 0.000058 | 0.000055 | 53,776.00 |
| Apr 21 2024 | 0.000057 | -0.00000200 | -3.44% | 0.000058 | 0.00006 | 0.000056 | 57,109.00 |
| Apr 20 2024 | 0.000058 | 0.00000100 | 1.76% | 0.000057 | 0.000059 | 0.000056 | 58,382.00 |
