Register for streaming realtime charts, analysis tools, and prices.UOSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.15456 | -0.00587 | -3.66% | 0.16112 | 0.16381 | 0.15255 | 438,419.00 |
| Jun 06 2024 | 0.16043 | -0.00648 | -3.88% | 0.16691 | 0.16915 | 0.15805 | 830,229.00 |
| Jun 05 2024 | 0.16691 | 0.00447 | 2.75% | 0.16277 | 0.16952 | 0.16021 | 876,515.00 |
| Jun 04 2024 | 0.16244 | -0.00151 | -0.92% | 0.16421 | 0.16731 | 0.15953 | 418,586.00 |
| Jun 03 2024 | 0.16395 | 0.00144 | 0.89% | 0.16252 | 0.1701 | 0.16141 | 591,169.00 |
| Jun 02 2024 | 0.16251 | -0.008 | -4.69% | 0.17064 | 0.17179 | 0.15701 | 1,059,806.00 |
| Jun 01 2024 | 0.17051 | -0.00703 | -3.96% | 0.1781 | 0.1781 | 0.1701 | 938,929.00 |
| May 31 2024 | 0.17754 | 0.00592 | 3.45% | 0.17179 | 0.18199 | 0.16818 | 1,094,772.00 |
| May 30 2024 | 0.17162 | -0.01471 | -7.89% | 0.18478 | 0.1875 | 0.16948 | 900,364.00 |
| May 29 2024 | 0.18633 | 0.00289 | 1.58% | 0.18473 | 0.2119 | 0.17866 | 966,485.00 |
| May 28 2024 | 0.18344 | 0.01198 | 6.99% | 0.17263 | 0.18472 | 0.16908 | 844,989.00 |
| May 27 2024 | 0.17146 | 0.01332 | 8.42% | 0.15927 | 0.17582 | 0.15771 | 895,087.00 |
| May 26 2024 | 0.15814 | -0.0042 | -2.59% | 0.16312 | 0.16532 | 0.15606 | 668,812.00 |
| May 25 2024 | 0.16234 | -0.0003 | -0.18% | 0.16265 | 0.17083 | 0.16176 | 855,808.00 |
| May 24 2024 | 0.16264 | 0.0013 | 0.81% | 0.16274 | 0.16675 | 0.161 | 742,600.00 |
| May 23 2024 | 0.16134 | -0.00639 | -3.81% | 0.1684 | 0.17567 | 0.16017 | 773,507.00 |
| May 22 2024 | 0.16773 | 0.00211 | 1.27% | 0.16568 | 0.17449 | 0.164 | 1,458,717.00 |
| May 21 2024 | 0.16562 | 0.00748 | 4.73% | 0.15938 | 0.16651 | 0.15614 | 1,073,954.00 |
| May 20 2024 | 0.15814 | 0.00496 | 3.24% | 0.15285 | 0.16178 | 0.15022 | 681,712.00 |
| May 19 2024 | 0.15318 | -0.00233 | -1.50% | 0.15556 | 0.15649 | 0.15176 | 282,271.00 |
| May 18 2024 | 0.15551 | -0.00068 | -0.44% | 0.15678 | 0.15963 | 0.15392 | 574,520.00 |
| May 17 2024 | 0.15619 | 0.00257 | 1.67% | 0.15381 | 0.15932 | 0.15123 | 726,442.00 |
| May 16 2024 | 0.15362 | -0.00508 | -3.20% | 0.15909 | 0.16075 | 0.1513 | 599,403.00 |
| May 15 2024 | 0.1587 | 0.00569 | 3.72% | 0.15349 | 0.16063 | 0.15259 | 681,591.00 |
| May 14 2024 | 0.15301 | 0.00079 | 0.52% | 0.15268 | 0.15628 | 0.1484 | 1,063,054.00 |
| May 13 2024 | 0.15222 | -0.00435 | -2.78% | 0.1569 | 0.1601 | 0.15111 | 889,414.00 |
| May 12 2024 | 0.15657 | -0.00189 | -1.19% | 0.15723 | 0.15992 | 0.15375 | 796,792.00 |
| May 11 2024 | 0.15846 | -0.0033 | -2.04% | 0.16302 | 0.16349 | 0.15722 | 662,115.00 |
| May 10 2024 | 0.16176 | 0.00043 | 0.27% | 0.16161 | 0.16793 | 0.16133 | 529,899.00 |
| May 09 2024 | 0.16133 | 0.00073 | 0.45% | 0.16217 | 0.16501 | 0.15739 | 549,951.00 |
| May 08 2024 | 0.1606 | -0.01146 | -6.66% | 0.17296 | 0.17355 | 0.16008 | 814,182.00 |
| May 07 2024 | 0.17206 | -0.01045 | -5.73% | 0.18239 | 0.19203 | 0.17133 | 708,188.00 |
| May 06 2024 | 0.18251 | 0.01492 | 8.90% | 0.16833 | 0.18813 | 0.16713 | 1,011,535.00 |
| May 05 2024 | 0.16759 | -0.00437 | -2.54% | 0.17312 | 0.17382 | 0.16569 | 435,329.00 |
| May 04 2024 | 0.17196 | 0.00436 | 2.60% | 0.17003 | 0.17366 | 0.16501 | 383,436.00 |
| May 03 2024 | 0.1676 | 0.00342 | 2.08% | 0.16416 | 0.17105 | 0.1612 | 458,249.00 |
| May 02 2024 | 0.16418 | 0.0053 | 3.34% | 0.15958 | 0.1696 | 0.15532 | 597,426.00 |
| May 01 2024 | 0.15888 | 0.00249 | 1.59% | 0.15796 | 0.15945 | 0.150 | 830,258.00 |
| Apr 30 2024 | 0.15639 | -0.01274 | -7.53% | 0.16973 | 0.17034 | 0.15198 | 613,005.00 |
| Apr 29 2024 | 0.16913 | -0.00301 | -1.75% | 0.17308 | 0.17329 | 0.16501 | 463,611.00 |
| Apr 28 2024 | 0.17214 | -0.0009 | -0.52% | 0.17404 | 0.17661 | 0.16823 | 467,190.00 |
| Apr 27 2024 | 0.17304 | 0.00303 | 1.78% | 0.17117 | 0.17462 | 0.16518 | 307,400.00 |
| Apr 26 2024 | 0.17001 | -0.00239 | -1.39% | 0.1715 | 0.17216 | 0.16503 | 621,837.00 |
| Apr 25 2024 | 0.1724 | 0.00072 | 0.42% | 0.17166 | 0.17548 | 0.16681 | 465,328.00 |
| Apr 24 2024 | 0.17168 | -0.00331 | -1.89% | 0.175 | 0.18277 | 0.171 | 716,285.00 |
| Apr 23 2024 | 0.17499 | -0.00537 | -2.98% | 0.18098 | 0.18207 | 0.1732 | 997,701.00 |
| Apr 22 2024 | 0.18036 | 0.00199 | 1.12% | 0.17931 | 0.184 | 0.17646 | 1,083,429.00 |
| Apr 21 2024 | 0.17837 | -0.00663 | -3.58% | 0.1853 | 0.18662 | 0.17687 | 569,848.00 |
| Apr 20 2024 | 0.185 | 0.01176 | 6.79% | 0.17424 | 0.1852 | 0.17032 | 614,400.00 |
| Apr 19 2024 | 0.17324 | 0.00214 | 1.25% | 0.17109 | 0.17853 | 0.16701 | 974,306.00 |
| Apr 18 2024 | 0.1711 | -0.00055 | -0.32% | 0.17068 | 0.17755 | 0.16864 | 668,978.00 |
| Apr 17 2024 | 0.17165 | -0.00006 | -0.03% | 0.17271 | 0.17575 | 0.16592 | 483,905.00 |
| Apr 16 2024 | 0.17171 | -0.00176 | -1.01% | 0.1737 | 0.17681 | 0.165 | 750,853.00 |
| Apr 15 2024 | 0.17347 | -0.00634 | -3.53% | 0.17989 | 0.18784 | 0.17038 | 1,101,444.00 |
| Apr 14 2024 | 0.17981 | 0.00798 | 4.64% | 0.17274 | 0.18414 | 0.16597 | 1,030,797.00 |
| Apr 13 2024 | 0.17183 | -0.01732 | -9.16% | 0.18913 | 0.195 | 0.16105 | 1,395,140.00 |
| Apr 12 2024 | 0.18915 | -0.03374 | -15.14% | 0.22585 | 0.2296 | 0.18479 | 950,336.00 |
| Apr 11 2024 | 0.22289 | 0.0007 | 0.32% | 0.22296 | 0.23419 | 0.2184 | 545,196.00 |
| Apr 10 2024 | 0.22219 | -0.00271 | -1.20% | 0.22655 | 0.23444 | 0.21686 | 553,081.00 |
| Apr 09 2024 | 0.2249 | -0.00603 | -2.61% | 0.232 | 0.23454 | 0.21908 | 362,006.00 |
| Apr 08 2024 | 0.23093 | 0.01291 | 5.92% | 0.21799 | 0.23897 | 0.21331 | 610,061.00 |
| Apr 07 2024 | 0.21802 | -0.00389 | -1.75% | 0.22162 | 0.22701 | 0.215 | 401,543.00 |
| Apr 06 2024 | 0.22191 | 0.00179 | 0.81% | 0.22259 | 0.22259 | 0.2109 | 433,492.00 |
| Apr 05 2024 | 0.22012 | -0.00564 | -2.50% | 0.22599 | 0.22599 | 0.21601 | 538,581.00 |
| Apr 04 2024 | 0.22576 | -0.0008 | -0.35% | 0.22669 | 0.23263 | 0.22164 | 624,990.00 |
| Apr 03 2024 | 0.22656 | 0.00536 | 2.42% | 0.22214 | 0.23174 | 0.21696 | 722,902.00 |
| Apr 02 2024 | 0.2212 | -0.02455 | -9.99% | 0.24592 | 0.2478 | 0.21589 | 889,326.00 |
| Apr 01 2024 | 0.24575 | -0.01304 | -5.04% | 0.25864 | 0.26624 | 0.2368 | 913,365.00 |
| Mar 31 2024 | 0.25879 | -0.00909 | -3.39% | 0.26663 | 0.26787 | 0.25673 | 580,403.00 |
| Mar 30 2024 | 0.26788 | 0.00409 | 1.55% | 0.26027 | 0.27608 | 0.25675 | 680,750.00 |
| Mar 29 2024 | 0.26379 | 0.00185 | 0.71% | 0.25961 | 0.26382 | 0.24989 | 745,451.00 |
| Mar 28 2024 | 0.26194 | 0.00711 | 2.79% | 0.25497 | 0.2655 | 0.25199 | 730,953.00 |
| Mar 27 2024 | 0.25483 | -0.00696 | -2.66% | 0.26116 | 0.26876 | 0.24975 | 1,383,280.00 |
| Mar 26 2024 | 0.26179 | -0.01409 | -5.11% | 0.2753 | 0.28929 | 0.25033 | 1,040,482.00 |
| Mar 25 2024 | 0.27588 | 0.01548 | 5.94% | 0.26096 | 0.28692 | 0.26001 | 919,894.00 |
| Mar 24 2024 | 0.2604 | -0.00328 | -1.24% | 0.26414 | 0.26783 | 0.25028 | 748,295.00 |
| Mar 23 2024 | 0.26368 | 0.0071 | 2.77% | 0.25669 | 0.27318 | 0.25378 | 511,573.00 |
| Mar 22 2024 | 0.25658 | -0.01267 | -4.71% | 0.27054 | 0.27631 | 0.25033 | 757,357.00 |
| Mar 21 2024 | 0.26925 | -0.0103 | -3.68% | 0.27948 | 0.28222 | 0.2656 | 736,237.00 |
| Mar 20 2024 | 0.27955 | 0.02835 | 11.29% | 0.25102 | 0.28495 | 0.24117 | 1,103,935.00 |
| Mar 19 2024 | 0.2512 | -0.0172 | -6.41% | 0.26807 | 0.27534 | 0.24134 | 1,491,293.00 |
| Mar 18 2024 | 0.2684 | -0.02168 | -7.47% | 0.29555 | 0.30501 | 0.26547 | 1,257,105.00 |
| Mar 17 2024 | 0.29008 | 0.00645 | 2.27% | 0.2802 | 0.29815 | 0.276 | 1,305,693.00 |
| Mar 16 2024 | 0.28363 | -0.0369 | -11.51% | 0.31995 | 0.33293 | 0.283 | 1,136,031.00 |
| Mar 15 2024 | 0.32053 | -0.06887 | -17.69% | 0.35085 | 0.35865 | 0.300 | 1,293,043.00 |
| Mar 14 2024 | 0.3894 | 0.00 | 0.00% | 0.3894 | 0.3894 | 0.3894 | 0.00 |
| Mar 13 2024 | 0.3894 | 0.0342 | 9.63% | 0.35272 | 0.40068 | 0.34677 | 1,172,887.00 |
| Mar 12 2024 | 0.3552 | -0.0273 | -7.14% | 0.38338 | 0.3847 | 0.340 | 1,459,215.00 |
| Mar 11 2024 | 0.3825 | 0.05139 | 15.52% | 0.32858 | 0.39616 | 0.30399 | 1,482,835.00 |
| Mar 10 2024 | 0.33111 | 0.05209 | 18.67% | 0.28023 | 0.349 | 0.27909 | 1,427,750.00 |
| Mar 09 2024 | 0.27902 | 0.02353 | 9.21% | 0.25545 | 0.29863 | 0.25101 | 1,347,015.00 |
