UCOIN Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $0.24910506 | $0.29017603 | $0.247305 | $0.2886575 | $32,774.98 |
| 2022-03-22 | $0.4359 | $0.45 | $0.24824863 | $0.24909415 | $4,209.52 |
| 2022-03-21 | $0.2856612 | $0.4359 | $0.27824603 | $0.4359 | $85,233.99 |
| 2022-03-18 | $0.33574147 | $0.33637658 | $0.31220948 | $0.31609571 | $3,833.22 |
| 2022-03-17 | $0.33405298 | $0.34009363 | $0.32982725 | $0.33583147 | $2,768.27 |
| 2022-03-16 | $0.34866706 | $0.35334537 | $0.32723303 | $0.33414042 | $3,284.65 |
| 2022-03-15 | $0.36654528 | $0.39276943 | $0.34816546 | $0.34835545 | $3,388.81 |
| 2022-03-14 | $0.39627255 | $0.41433278 | $0.35359878 | $0.36657487 | $4,670.37 |
| 2022-03-13 | $0.40127824 | $0.41421425 | $0.392001 | $0.39675461 | $3,133.72 |
| 2022-03-12 | $0.39562683 | $0.41770208 | $0.39551668 | $0.41307912 | $2,414.24 |
| 2022-03-11 | $0.39595501 | $0.41977841 | $0.39455209 | $0.39511828 | $3,171.92 |
| 2022-03-10 | $0.4408 | $0.53024147 | $0.36638254 | $0.40831718 | $6,303.92 |
| 2022-03-09 | $0.54846194 | $0.54992373 | $0.4301 | $0.4408 | $8,432.02 |
| 2022-03-08 | $0.55920943 | $0.62203686 | $0.51654677 | $0.54831469 | $3,204.38 |
| 2022-03-07 | $0.62541437 | $0.62541437 | $0.49786842 | $0.55920943 | $3,714.49 |
| 2022-03-06 | $0.68568206 | $0.69181954 | $0.58875001 | $0.62535044 | $3,303.44 |
| 2022-03-05 | $1.22 | $1.22 | $0.68271686 | $0.68572845 | $2,548.84 |
| 2022-03-04 | $1.22 | $1.22 | $0.71278502 | $1.22 | $40,580.33 |
| 2022-03-03 | $1.14 | $1.22 | $0.70000235 | $1.22 | $37,819.99 |
| 2022-03-02 | $0.61412399 | $1.14 | $0.54463941 | $1.14 | $45,168.67 |
| 2022-03-01 | $0.74251468 | $0.79453591 | $0.51920157 | $0.61423349 | $4,130.47 |
| 2022-02-28 | $0.78027727 | $0.79816329 | $0.72637546 | $0.74227959 | $3,586.43 |
| 2022-02-27 | $0.79140119 | $0.79232459 | $0.75737622 | $0.78025347 | $2,754.59 |
| 2022-02-26 | $1.16 | $1.16 | $0.77192386 | $0.79133176 | $2,487.46 |
| 2022-02-25 | $1.15 | $1.16 | $0.42000029 | $1.16 | $38,957.68 |
| 2022-02-24 | $1.16 | $1.16 | $0.7616969 | $1.15 | $27,782.68 |
| 2022-02-23 | $1.15 | $1.17 | $0.42000002 | $1.16 | $44,394.57 |
| 2022-02-22 | $0.97375 | $1.17 | $0.40000001 | $1.15 | $41,464.61 |
| 2022-02-21 | $0.77018884 | $1.00 | $0.35 | $0.97375 | $41,225.41 |
| 2022-02-20 | $0.87012989 | $0.87012989 | $0.72289063 | $0.77031357 | $2,714.85 |