USTC Historical USD Price
Daily close · Jan 19, 2023 → Jan 18, 2024Daily price history
Dec 20, 2023 → Jan 18, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-18 | $0.03010478 | $0.03301778 | $0.02863328 | $0.02957024 | $908,987.96 |
| 2024-01-17 | $0.02886938 | $0.03150915 | $0.0279245 | $0.03012886 | $790,556.18 |
| 2024-01-16 | $0.02793112 | $0.03184249 | $0.02755694 | $0.02889248 | $819,002.19 |
| 2024-01-15 | $0.02669729 | $0.02943617 | $0.02669729 | $0.02795346 | $662,502.45 |
| 2024-01-14 | $0.02784105 | $0.02859505 | $0.02667818 | $0.02671865 | $544,442.59 |
| 2024-01-13 | $0.02699699 | $0.02856566 | $0.02589005 | $0.02786332 | $805,620.97 |
| 2024-01-12 | $0.02683753 | $0.03095407 | $0.02601684 | $0.02701858 | $973,557.59 |
| 2024-01-11 | $0.02608382 | $0.02732239 | $0.02564809 | $0.026859 | $970,633.52 |
| 2024-01-10 | $0.02494442 | $0.02660947 | $0.02358544 | $0.02610469 | $786,171.83 |
| 2024-01-09 | $0.0264676 | $0.02648313 | $0.02330288 | $0.02496437 | $721,878.77 |
| 2024-01-08 | $0.02473474 | $0.02664298 | $0.02245199 | $0.02648877 | $745,683.44 |
| 2024-01-07 | $0.02683866 | $0.02761415 | $0.02435666 | $0.02475452 | $525,089.90 |
| 2024-01-06 | $0.0281283 | $0.02813111 | $0.02597977 | $0.02686013 | $627,279.50 |
| 2024-01-05 | $0.02916081 | $0.03023696 | $0.02739106 | $0.0281508 | $869,075.93 |
| 2024-01-04 | $0.02744834 | $0.03019322 | $0.0266142 | $0.02918413 | $1.02M |
| 2024-01-03 | $0.03241644 | $0.03595194 | $0.02411898 | $0.02747029 | $1.04M |
| 2024-01-02 | $0.03378065 | $0.03459167 | $0.03217907 | $0.03244237 | $725,268.22 |
| 2024-01-01 | $0.03321933 | $0.0338169 | $0.03228713 | $0.03380767 | $658,085.49 |
| 2023-12-31 | $0.03336682 | $0.03857108 | $0.03268319 | $0.0332459 | $950,403.31 |
| 2023-12-30 | $0.03203907 | $0.03370974 | $0.0317557 | $0.03339351 | $631,195.07 |
| 2023-12-29 | $0.03274274 | $0.03335172 | $0.03153565 | $0.0320647 | $700,938.62 |
| 2023-12-28 | $0.03425826 | $0.03551708 | $0.03246333 | $0.03276893 | $839,759.60 |
| 2023-12-27 | $0.03368033 | $0.03426169 | $0.03249074 | $0.03428567 | $761,176.34 |
| 2023-12-26 | $0.03544235 | $0.036488 | $0.03234001 | $0.03370727 | $834,334.96 |
| 2023-12-25 | $0.03444036 | $0.03590029 | $0.03408543 | $0.03547069 | $734,457.29 |
| 2023-12-24 | $0.03670036 | $0.03724707 | $0.03387423 | $0.03446791 | $749,587.66 |
| 2023-12-23 | $0.03865956 | $0.03931982 | $0.03574284 | $0.03672971 | $884,879.09 |
| 2023-12-22 | $0.03492577 | $0.04195199 | $0.03492577 | $0.03869049 | $1.21M |
| 2023-12-21 | $0.03386545 | $0.03556818 | $0.03349034 | $0.0349537 | $972,680.78 |
| 2023-12-20 | $0.03471568 | $0.03530452 | $0.03323023 | $0.03389254 | $830,184.38 |