UCAP Historical USD Price
Daily close · Nov 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-28 | $0.12375 | $0.123987 | $0.111934 | $0.111934 | $230.58 |
| 2022-11-27 | $0.112015 | $0.123958 | $0.111949 | $0.12375 | $228.94 |
| 2022-11-26 | $0.113925 | $0.114323 | $0.111966 | $0.112015 | $12,297.01 |
| 2022-11-25 | $0.114648 | $1.47 | $0.005061 | $0.113925 | $40,102.03 |
| 2022-11-24 | $0.139945 | $0.140945 | $0.11373 | $0.114847 | $111,950.95 |
| 2022-11-23 | $0.140544 | $0.141192 | $0.13957 | $0.139945 | $136,931.98 |
| 2022-11-22 | $0.139826 | $0.141182 | $0.139583 | $0.140454 | $138,757.32 |
| 2022-11-21 | $0.138729 | $0.140938 | $0.1058 | $0.139826 | $178,251.09 |
| 2022-11-20 | $0.139799 | $0.140443 | $0.113618 | $0.139187 | $317,421.52 |
| 2022-11-19 | $0.135605 | $0.165088 | $0.134468 | $0.139311 | $248,193.41 |
| 2022-11-18 | $0.135711 | $0.137066 | $0.110308 | $0.135605 | $190,600.97 |
| 2022-11-17 | $0.12931 | $0.174897 | $0.082709 | $0.134652 | $146,232.06 |
| 2022-11-16 | $0.198998 | $0.198998 | $0.094422 | $0.129206 | $122,982.68 |
| 2022-11-15 | $0.0625 | $0.198998 | $0.062 | $0.198998 | $41.42 |
| 2022-11-14 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $10.06 |
| 2022-11-13 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $0.00 |
| 2022-11-12 | $0.1346 | $0.1351 | $0.062001 | $0.0625 | $3,622.42 |
| 2022-11-11 | $0.1309 | $0.1352 | $0.1288 | $0.1346 | $24,650.76 |
| 2022-11-10 | $0.0907 | $0.1909 | $0.0907 | $0.1311 | $29,962.05 |
| 2022-11-09 | $0.08 | $0.0916 | $0.0796 | $0.0915 | $23,644.32 |
| 2022-11-08 | $0.0912 | $0.0919 | $0.0753 | $0.0799 | $19,279.30 |
| 2022-11-07 | $0.1207 | $0.1212 | $0.0907 | $0.0914 | $18,960.05 |
| 2022-11-06 | $0.1208 | $0.1212 | $0.1199 | $0.1207 | $23,501.53 |
| 2022-11-05 | $0.1198 | $0.1211 | $0.1182 | $0.1203 | $24,214.70 |
| 2022-11-04 | $0.1182 | $0.1211 | $0.1182 | $0.1197 | $24,187.36 |
| 2022-11-03 | $0.1192 | $0.1256 | $0.057503 | $0.1182 | $23,719.80 |
| 2022-11-02 | $0.1256 | $0.1256 | $0.1172 | $0.1186 | $24,094.07 |
| 2022-11-01 | $0.135 | $0.1357 | $0.1244 | $0.1253 | $23,667.31 |
| 2022-10-31 | $0.0819 | $0.1563 | $0.0815 | $0.1356 | $27,326.18 |
| 2022-10-30 | $0.0876 | $0.1102 | $0.0762 | $0.082 | $21,494.61 |