UCX Historical USD Price
Daily close · Dec 22, 2019 → Dec 30, 2020Daily price history
Dec 1, 2020 → Dec 30, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-12-30 | $0.1753985 | $0.17968017 | $0.16969794 | $0.17958859 | $829,411.02 |
| 2020-12-29 | $0.17726225 | $0.17795906 | $0.16583068 | $0.1753985 | $579,509.42 |
| 2020-12-28 | $0.17453111 | $0.17834903 | $0.17453111 | $0.17616804 | $426,113.24 |
| 2020-12-27 | $0.15725981 | $0.17453111 | $0.15725981 | $0.17453111 | $730,739.01 |
| 2020-12-26 | $0.15441775 | $0.17453429 | $0.15441775 | $0.15725981 | $2,130.86 |
| 2020-12-25 | $0.18026346 | $0.18113248 | $0.15441775 | $0.15441775 | $3.95M |
| 2020-12-24 | $0.18176736 | $0.18243622 | $0.17872964 | $0.18026346 | $1.11M |
| 2020-12-23 | $0.17535464 | $0.18275964 | $0.16591598 | $0.18176736 | $972,261.67 |
| 2020-12-22 | $0.17993123 | $0.18880542 | $0.16704741 | $0.17093014 | $545,741.35 |
| 2020-12-21 | $0.19145408 | $0.19309119 | $0.15552799 | $0.17993123 | $603,791.54 |
| 2020-12-20 | $0.16998939 | $0.19409168 | $0.16471417 | $0.19145408 | $314,732.96 |
| 2020-12-19 | $0.16835476 | $0.19008979 | $0.1591661 | $0.16998939 | $376,768.46 |
| 2020-12-18 | $0.18295021 | $0.22069802 | $0.1556144 | $0.16835476 | $461,913.00 |
| 2020-12-17 | $0.18864896 | $0.18864896 | $0.16022558 | $0.18313307 | $612,168.84 |
| 2020-12-16 | $0.1689829 | $0.21242794 | $0.16624264 | $0.18791528 | $251,391.50 |
| 2020-12-15 | $0.16348124 | $0.21231169 | $0.16348124 | $0.20624576 | $952,354.51 |
| 2020-12-14 | $0.20393822 | $0.2145854 | $0.16348124 | $0.16348124 | $676,903.18 |
| 2020-12-13 | $0.20137162 | $0.20496953 | $0.14654765 | $0.20399879 | $825,501.95 |
| 2020-12-12 | $0.19114657 | $0.20217687 | $0.15111413 | $0.2012671 | $24,313.24 |
| 2020-12-11 | $0.20290131 | $0.20290131 | $0.19027507 | $0.1911487 | $273,444.43 |
| 2020-12-10 | $0.19653093 | $0.20504806 | $0.19495382 | $0.20288574 | $859,160.22 |
| 2020-12-09 | $0.20000844 | $0.20000844 | $0.16366129 | $0.19644839 | $602,959.71 |
| 2020-12-08 | $0.20913306 | $0.21018567 | $0.17074763 | $0.19992443 | $826,033.09 |
| 2020-12-07 | $0.2165245 | $0.21655389 | $0.17529771 | $0.20927365 | $839,842.56 |
| 2020-12-06 | $0.22035739 | $0.22170451 | $0.17991081 | $0.21639467 | $861,657.88 |
| 2020-12-05 | $0.2085724 | $0.21984117 | $0.20856805 | $0.21984117 | $755.95 |
| 2020-12-04 | $0.22120241 | $0.22296082 | $0.17400379 | $0.20911602 | $1.23M |
| 2020-12-03 | $0.18959314 | $0.22181349 | $0.17690775 | $0.22144962 | $817,959.80 |
| 2020-12-02 | $0.18053148 | $0.19410727 | $0.18053148 | $0.18959314 | $611,756.53 |
| 2020-12-01 | $0.19004002 | $0.19004002 | $0.14442518 | $0.18053148 | $156,924.84 |