UUU Historical USD Price
Daily close · Apr 17, 2018 → Apr 17, 2019Daily price history
Mar 18, 2019 → Apr 17, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-04-17 | $0.00052266 | $0.00056407 | $0.00051653 | $0.00053998 | $109,601.07 |
| 2019-04-16 | $0.00050742 | $0.00053974 | $0.00049576 | $0.000522 | $143,653.38 |
| 2019-04-15 | $0.00057577 | $0.00060288 | $0.0005068 | $0.00050746 | $135,987.03 |
| 2019-04-14 | $0.00055112 | $0.00059627 | $0.00051982 | $0.00057637 | $244,286.50 |
| 2019-04-13 | $0.00056711 | $0.00060849 | $0.00055041 | $0.00055094 | $102,054.88 |
| 2019-04-12 | $0.00055192 | $0.00062889 | $0.00053236 | $0.0005676 | $475,317.93 |
| 2019-04-11 | $0.00061311 | $0.00062847 | $0.00051452 | $0.00055204 | $186,583.28 |
| 2019-04-10 | $0.00064407 | $0.00070073 | $0.0006133 | $0.0006138 | $270,623.85 |
| 2019-04-08 | $0.00083017 | $0.0008531 | $0.00062428 | $0.00075299 | $253,456.11 |
| 2019-04-07 | $0.00061121 | $0.00092618 | $0.00060659 | $0.00083 | $860,421.57 |
| 2019-04-06 | $0.00054322 | $0.00062355 | $0.00053384 | $0.00061143 | $231,544.30 |
| 2019-04-05 | $0.00049151 | $0.00055975 | $0.00049151 | $0.0005474 | $138,322.75 |
| 2019-04-04 | $0.00049508 | $0.00050317 | $0.0004736 | $0.00049161 | $131,789.51 |
| 2019-04-03 | $0.00050436 | $0.00051779 | $0.00047286 | $0.00049569 | $209,155.30 |
| 2019-04-02 | $0.00042584 | $0.00050708 | $0.00042392 | $0.00050199 | $216,867.70 |
| 2019-04-01 | $0.00038853 | $0.00043211 | $0.000386 | $0.00042682 | $183,974.78 |
| 2019-03-31 | $0.00039611 | $0.0004078 | $0.00038438 | $0.00038863 | $118,935.01 |
| 2019-03-30 | $0.00039694 | $0.00040544 | $0.00038158 | $0.00039616 | $144,688.99 |
| 2019-03-29 | $0.00038994 | $0.00040989 | $0.00038083 | $0.0003969 | $133,053.85 |
| 2019-03-28 | $0.00037374 | $0.00040898 | $0.00036727 | $0.00038988 | $213,858.15 |
| 2019-03-27 | $0.00035817 | $0.00038797 | $0.00035214 | $0.00037447 | $129,166.13 |
| 2019-03-26 | $0.00035321 | $0.00036008 | $0.00033467 | $0.00035753 | $137,200.38 |
| 2019-03-25 | $0.00039685 | $0.00041688 | $0.00033534 | $0.00035291 | $172,109.00 |
| 2019-03-24 | $0.00035571 | $0.00042599 | $0.00035369 | $0.00039658 | $462,007.65 |
| 2019-03-23 | $0.00031116 | $0.00035685 | $0.00030699 | $0.00035556 | $225,528.79 |
| 2019-03-22 | $0.00030216 | $0.00031628 | $0.00030014 | $0.00031071 | $104,707.96 |
| 2019-03-21 | $0.00031228 | $0.00031999 | $0.00029758 | $0.00030214 | $96,691.54 |
| 2019-03-20 | $0.00031238 | $0.00031611 | $0.00030205 | $0.00031461 | $110,058.66 |
| 2019-03-19 | $0.00031205 | $0.00031693 | $0.00030335 | $0.00031287 | $96,492.44 |
| 2019-03-18 | $0.00028752 | $0.00031896 | $0.00028752 | $0.0003123 | $118,776.34 |