Identifier on Bithumb Global: UCO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-24 |
0.0714 USDT |
65,151.5900 |
0.0727 USDT |
0.0708 USDT |
0.0729 USDT |
0.0712 USDT |
| 2023-04-23 |
0.0727 USDT |
74,584.1572 |
0.0730 USDT |
0.0722 USDT |
0.0733 USDT |
0.0724 USDT |
| 2023-04-08 |
0.0812 USDT |
283,351.1500 |
0.0827 USDT |
0.0781 USDT |
0.0830 USDT |
0.0799 USDT |
| 2023-04-07 |
0.0842 USDT |
207,924.7503 |
0.0841 USDT |
0.0821 USDT |
0.0857 USDT |
0.0826 USDT |
| 2023-04-06 |
0.0843 USDT |
204,945.3700 |
0.0857 USDT |
0.0831 USDT |
0.0859 USDT |
0.0840 USDT |
| 2023-04-05 |
0.0854 USDT |
179,817.0600 |
0.0869 USDT |
0.0820 USDT |
0.0879 USDT |
0.0857 USDT |
| 2023-04-04 |
0.0879 USDT |
173,488.2700 |
0.0834 USDT |
0.0833 USDT |
0.0912 USDT |
0.0870 USDT |
| 2023-04-03 |
0.0824 USDT |
104,002.2100 |
0.0816 USDT |
0.0751 USDT |
0.0834 USDT |
0.0833 USDT |
| 2023-04-02 |
0.0817 USDT |
45,864.2000 |
0.0804 USDT |
0.0803 USDT |
0.0853 USDT |
0.0815 USDT |
| 2023-04-01 |
0.0803 USDT |
23,675.0400 |
0.0780 USDT |
0.0780 USDT |
0.0805 USDT |
0.0804 USDT |
| 2023-03-31 |
0.0781 USDT |
47,500.1300 |
0.0813 USDT |
0.0761 USDT |
0.0817 USDT |
0.0770 USDT |
| 2023-03-30 |
0.0807 USDT |
62,404.5400 |
0.0803 USDT |
0.0802 USDT |
0.0813 USDT |
0.0813 USDT |
| 2023-03-29 |
0.0806 USDT |
50,262.3700 |
0.0814 USDT |
0.0799 USDT |
0.0837 USDT |
0.0803 USDT |
| 2023-03-28 |
0.0806 USDT |
43,286.5500 |
0.0801 USDT |
0.0796 USDT |
0.0817 USDT |
0.0814 USDT |
| 2023-03-27 |
0.0804 USDT |
50,376.3100 |
0.0814 USDT |
0.0794 USDT |
0.0814 USDT |
0.0800 USDT |
| 2023-03-26 |
0.0810 USDT |
87,056.7200 |
0.0806 USDT |
0.0806 USDT |
0.0817 USDT |
0.0814 USDT |
| 2023-03-25 |
0.0811 USDT |
63,466.8100 |
0.0809 USDT |
0.0803 USDT |
0.0816 USDT |
0.0806 USDT |
| 2023-03-24 |
0.0810 USDT |
62,379.1400 |
0.0822 USDT |
0.0794 USDT |
0.0861 USDT |
0.0808 USDT |
| 2023-03-23 |
0.0814 USDT |
71,364.1100 |
0.0802 USDT |
0.0796 USDT |
0.0829 USDT |
0.0822 USDT |
| 2023-03-22 |
0.0822 USDT |
149,839.6800 |
0.0831 USDT |
0.0797 USDT |
0.2990 USDT |
0.0802 USDT |
| 2023-03-21 |
0.0827 USDT |
143,307.6800 |
0.0826 USDT |
0.0819 USDT |
0.0836 USDT |
0.0831 USDT |
| 2023-03-20 |
0.0826 USDT |
74,580.1400 |
0.0829 USDT |
0.0803 USDT |
0.0873 USDT |
0.0828 USDT |
| 2023-03-19 |
0.0844 USDT |
105,293.8500 |
0.0825 USDT |
0.0824 USDT |
0.0870 USDT |
0.0831 USDT |
| 2023-03-18 |
0.0835 USDT |
42,314.5900 |
0.0875 USDT |
0.0821 USDT |
0.0884 USDT |
0.0826 USDT |
| 2023-03-17 |
0.0856 USDT |
40,708.8000 |
0.0838 USDT |
0.0838 USDT |
0.0868 USDT |
0.0868 USDT |
| 2023-03-16 |
0.0854 USDT |
47,489.7900 |
0.0886 USDT |
0.0816 USDT |
0.0888 USDT |
0.0837 USDT |
| 2023-03-15 |
0.0842 USDT |
33,481.9800 |
0.0851 USDT |
0.0823 USDT |
0.0946 USDT |
0.0888 USDT |
| 2023-03-14 |
0.0855 USDT |
35,497.3700 |
0.0848 USDT |
0.0839 USDT |
0.0872 USDT |
0.0851 USDT |
| 2023-03-13 |
0.0851 USDT |
47,392.1400 |
0.0854 USDT |
0.0836 USDT |
0.0870 USDT |
0.0849 USDT |
| 2023-03-12 |
0.0810 USDT |
51,617.0200 |
0.0784 USDT |
0.0784 USDT |
0.0853 USDT |
0.0853 USDT |
| 2023-03-11 |
0.0779 USDT |
52,183.5500 |
0.0756 USDT |
0.0750 USDT |
0.0807 USDT |
0.0784 USDT |
| 2023-03-10 |
0.0718 USDT |
66,693.5200 |
0.0733 USDT |
0.0658 USDT |
0.0753 USDT |
0.0749 USDT |
| 2023-03-09 |
0.0735 USDT |
59,041.5800 |
0.0878 USDT |
0.0691 USDT |
0.0878 USDT |
0.0733 USDT |
| 2023-03-08 |
0.0865 USDT |
30,575.1900 |
0.0850 USDT |
0.0850 USDT |
0.0962 USDT |
0.0878 USDT |
| 2023-03-07 |
0.0830 USDT |
44,970.7100 |
0.0833 USDT |
0.0820 USDT |
0.0851 USDT |
0.0848 USDT |
| 2023-03-06 |
0.0824 USDT |
50,118.1900 |
0.0825 USDT |
0.0815 USDT |
0.0833 USDT |
0.0833 USDT |
| 2023-03-05 |
0.0829 USDT |
43,258.1000 |
0.0822 USDT |
0.0820 USDT |
0.0840 USDT |
0.0825 USDT |
| 2023-03-04 |
0.0821 USDT |
59,380.1900 |
0.0815 USDT |
0.0815 USDT |
0.0830 USDT |
0.0822 USDT |
| 2023-03-03 |
0.0825 USDT |
49,733.1500 |
0.0852 USDT |
0.0809 USDT |
0.0852 USDT |
0.0813 USDT |
| 2023-03-02 |
0.0854 USDT |
59,536.2400 |
0.0873 USDT |
0.0826 USDT |
0.0874 USDT |
0.0844 USDT |
| 2023-03-01 |
0.0859 USDT |
65,084.3300 |
0.0830 USDT |
0.0829 USDT |
0.0875 USDT |
0.0871 USDT |
| 2023-02-28 |
0.0834 USDT |
45,570.5800 |
0.0829 USDT |
0.0822 USDT |
0.0847 USDT |
0.0831 USDT |
| 2023-02-27 |
0.0841 USDT |
69,689.3300 |
0.0833 USDT |
0.0824 USDT |
0.0861 USDT |
0.0829 USDT |
| 2023-02-26 |
0.0812 USDT |
57,007.7100 |
0.0810 USDT |
0.0797 USDT |
0.0833 USDT |
0.0833 USDT |
| 2023-02-25 |
0.0808 USDT |
35,770.8700 |
0.0808 USDT |
0.0808 USDT |
0.0815 USDT |
0.0808 USDT |
| 2023-02-24 |
0.0817 USDT |
40,516.3500 |
0.0824 USDT |
0.0804 USDT |
0.0828 USDT |
0.0808 USDT |
| 2023-02-23 |
0.0817 USDT |
39,991.4300 |
0.0805 USDT |
0.0805 USDT |
0.0828 USDT |
0.0824 USDT |
| 2023-02-22 |
0.0825 USDT |
41,272.3800 |
0.0837 USDT |
0.0802 USDT |
0.0840 USDT |
0.0811 USDT |
| 2023-02-21 |
0.0853 USDT |
58,559.5300 |
0.0859 USDT |
0.0837 USDT |
0.0863 USDT |
0.0837 USDT |
| 2023-02-20 |
0.0860 USDT |
52,974.4308 |
0.0858 USDT |
0.0852 USDT |
0.0867 USDT |
0.0859 USDT |