Universal Coin Price Chart - CurrencyBeacon

UCOIN Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2022-03-23	$0.24910506	$0.29017603	$0.247305	$0.2886575	$32,774.98
2022-03-22	$0.4359	$0.45	$0.24824863	$0.24909415	$4,209.52
2022-03-21	$0.2856612	$0.4359	$0.27824603	$0.4359	$85,233.99
2022-03-18	$0.33574147	$0.33637658	$0.31220948	$0.31609571	$3,833.22
2022-03-17	$0.33405298	$0.34009363	$0.32982725	$0.33583147	$2,768.27
2022-03-16	$0.34866706	$0.35334537	$0.32723303	$0.33414042	$3,284.65
2022-03-15	$0.36654528	$0.39276943	$0.34816546	$0.34835545	$3,388.81
2022-03-14	$0.39627255	$0.41433278	$0.35359878	$0.36657487	$4,670.37
2022-03-13	$0.40127824	$0.41421425	$0.392001	$0.39675461	$3,133.72
2022-03-12	$0.39562683	$0.41770208	$0.39551668	$0.41307912	$2,414.24
2022-03-11	$0.39595501	$0.41977841	$0.39455209	$0.39511828	$3,171.92
2022-03-10	$0.4408	$0.53024147	$0.36638254	$0.40831718	$6,303.92
2022-03-09	$0.54846194	$0.54992373	$0.4301	$0.4408	$8,432.02
2022-03-08	$0.55920943	$0.62203686	$0.51654677	$0.54831469	$3,204.38
2022-03-07	$0.62541437	$0.62541437	$0.49786842	$0.55920943	$3,714.49
2022-03-06	$0.68568206	$0.69181954	$0.58875001	$0.62535044	$3,303.44
2022-03-05	$1.22	$1.22	$0.68271686	$0.68572845	$2,548.84
2022-03-04	$1.22	$1.22	$0.71278502	$1.22	$40,580.33
2022-03-03	$1.14	$1.22	$0.70000235	$1.22	$37,819.99
2022-03-02	$0.61412399	$1.14	$0.54463941	$1.14	$45,168.67
2022-03-01	$0.74251468	$0.79453591	$0.51920157	$0.61423349	$4,130.47
2022-02-28	$0.78027727	$0.79816329	$0.72637546	$0.74227959	$3,586.43
2022-02-27	$0.79140119	$0.79232459	$0.75737622	$0.78025347	$2,754.59
2022-02-26	$1.16	$1.16	$0.77192386	$0.79133176	$2,487.46
2022-02-25	$1.15	$1.16	$0.42000029	$1.16	$38,957.68
2022-02-24	$1.16	$1.16	$0.7616969	$1.15	$27,782.68
2022-02-23	$1.15	$1.17	$0.42000002	$1.16	$44,394.57
2022-02-22	$0.97375	$1.17	$0.40000001	$1.15	$41,464.61
2022-02-21	$0.77018884	$1.00	$0.35	$0.97375	$41,225.41
2022-02-20	$0.87012989	$0.87012989	$0.72289063	$0.77031357	$2,714.85