UFC Historical USD Price
Daily close · Feb 21, 2024 → Oct 16, 2024Daily price history
Sep 17, 2024 → Oct 16, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-10-16 | $0.27677601 | $0.27716868 | $0.27677601 | $0.27716868 | $7,585.22 |
| 2024-10-15 | $0.27664878 | $0.27677601 | $0.27664878 | $0.27677601 | $7,574.47 |
| 2024-10-14 | $0.27659069 | $0.27664878 | $0.27659069 | $0.27664878 | $7,570.99 |
| 2024-10-13 | $0.27659069 | $0.27659069 | $0.2763263 | $0.27659069 | $7,569.40 |
| 2024-10-12 | $0.27652929 | $0.27664448 | $0.27652929 | $0.27659069 | $7,569.40 |
| 2024-10-11 | $0.27711797 | $0.27711797 | $0.27652929 | $0.27652929 | $7,567.72 |
| 2024-10-10 | $0.27687422 | $0.27711797 | $0.27676975 | $0.27711797 | $7,583.83 |
| 2024-10-09 | $0.27965905 | $0.28008621 | $0.27650685 | $0.27687422 | $7,577.16 |
| 2024-10-08 | $0.27788669 | $0.31738851 | $0.27463782 | $0.27656599 | $7,507.83 |
| 2024-10-07 | $0.27194357 | $0.2885432 | $0.25611868 | $0.27517147 | $7,061.47 |
| 2024-10-06 | $0.34748508 | $0.35122273 | $0.25629214 | $0.26881913 | $7,485.93 |
| 2024-10-05 | $0.30547777 | $0.38021875 | $0.30216601 | $0.34760188 | $9,677.48 |
| 2024-10-04 | $0.26210911 | $0.30565294 | $0.24858599 | $0.30212023 | $8,542.93 |
| 2024-10-03 | $0.31513165 | $0.31850729 | $0.20614621 | $0.25980068 | $7,091.75 |
| 2024-10-02 | $0.33826562 | $0.34190086 | $0.31501478 | $0.31533617 | $8,487.68 |
| 2024-10-01 | $0.34189435 | $0.34189435 | $0.3380105 | $0.34139392 | $7,708.37 |
| 2024-09-30 | $0.35052714 | $0.35076151 | $0.33829577 | $0.3417188 | $7,316.27 |
| 2024-09-29 | $0.34700228 | $0.3508494 | $0.34700228 | $0.3471581 | $7,629.11 |
| 2024-09-28 | $0.36404815 | $0.36429826 | $0.34670963 | $0.3502215 | $7,518.80 |
| 2024-09-27 | $0.36341634 | $0.36705225 | $0.35698801 | $0.36129774 | $9,112.86 |
| 2024-09-26 | $0.39027807 | $0.39027807 | $0.35920112 | $0.36692903 | $9,755.38 |
| 2024-09-25 | $0.33278928 | $0.39048312 | $0.33278928 | $0.38682143 | $10,237.65 |
| 2024-09-24 | $0.33610615 | $0.33639223 | $0.33254572 | $0.33604072 | $8,794.79 |
| 2024-09-23 | $0.33289499 | $0.33627102 | $0.33256326 | $0.33598903 | $9,090.15 |
| 2024-09-22 | $0.3329829 | $0.33660141 | $0.33283638 | $0.33620636 | $9,083.22 |
| 2024-09-21 | $0.33323465 | $0.33652871 | $0.33283638 | $0.3364701 | $9,192.06 |
| 2024-09-20 | $0.33413007 | $0.33692235 | $0.33294152 | $0.33625393 | $9,030.50 |
| 2024-09-19 | $0.33639664 | $0.33762866 | $0.33331571 | $0.33759926 | $9,168.69 |
| 2024-09-18 | $0.33705969 | $0.33706891 | $0.33299573 | $0.33337687 | $8,963.30 |
| 2024-09-17 | $0.33441918 | $0.33745602 | $0.33371024 | $0.33711845 | $9,247.43 |