Crypto exchange DigiFinex
Market UChain (UCN) / Tether (USDT)
Identifier on DigiFinex: ucn_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,637.7776 USDT | 0.6479 UCN | 1,640.8600 USDT | 1,640.6900 USDT | 1,641.4300 USDT | 1,641.4200 USDT |
| 2025-12-04 | 1,634.1443 USDT | 2.6789 UCN | 1,635.7400 USDT | 1,635.7400 USDT | 1,637.6200 USDT | 1,636.7800 USDT |
| 2025-12-03 | 1,631.3446 USDT | 139.6714 UCN | 1,628.7400 USDT | 1,625.5500 USDT | 1,629.4000 USDT | 1,635.0300 USDT |
| 2025-12-02 | 1,626.7226 USDT | 2.5286 UCN | 1,630.6200 USDT | 1,628.5600 USDT | 1,630.7900 USDT | 1,628.8300 USDT |
| 2025-12-01 | 1,620.2192 USDT | 91.9453 UCN | 1,616.4600 USDT | 1,616.2100 USDT | 1,618.3500 USDT | 1,623.0200 USDT |
| 2025-11-30 | 1,608.6448 USDT | 0.3739 UCN | 1,618.1300 USDT | 1,618.0100 USDT | 1,619.2200 USDT | 1,618.8400 USDT |
| 2025-11-29 | 1,607.9376 USDT | 49.0871 UCN | 1,611.9400 USDT | 1,533.7500 USDT | 1,611.8200 USDT | 1,612.6900 USDT |
| 2025-11-28 | 1,603.9600 USDT | 120.0220 UCN | 1,600.1700 USDT | 1,600.1700 USDT | 1,602.8600 USDT | 1,607.2300 USDT |
| 2025-11-27 | 1,596.2673 USDT | 108.9982 UCN | 1,597.0100 USDT | 1,591.5900 USDT | 1,595.4900 USDT | 1,595.6600 USDT |
| 2025-11-26 | 1,590.6495 USDT | 2.2548 UCN | 1,595.3500 USDT | 1,594.5700 USDT | 1,595.9900 USDT | 1,595.8200 USDT |
| 2025-11-25 | 1,587.2257 USDT | 8.0573 UCN | 1,585.1200 USDT | 1,582.3400 USDT | 1,585.3100 USDT | 1,584.9700 USDT |
| 2025-11-24 | 1,580.4580 USDT | 56.2870 UCN | 1,578.0800 USDT | 1,571.8000 USDT | 1,578.5700 USDT | 1,585.0100 USDT |
| 2025-11-23 | 1,576.0714 USDT | 116.6589 UCN | 1,576.8700 USDT | 1,574.8000 USDT | 1,576.0500 USDT | 1,577.5200 USDT |
| 2025-11-22 | 1,568.3417 USDT | 1.2285 UCN | 1,571.7200 USDT | 1,571.7200 USDT | 1,573.4700 USDT | 1,573.0700 USDT |
| 2025-11-21 | 1,565.3884 USDT | 7.5901 UCN | 1,568.2700 USDT | 1,567.4600 USDT | 1,568.4500 USDT | 1,567.7600 USDT |
| 2025-11-20 | 1,561.2562 USDT | 119.0644 UCN | 1,558.8300 USDT | 1,556.9200 USDT | 1,559.5200 USDT | 1,564.3500 USDT |
| 2025-11-19 | 1,557.1594 USDT | 0.5832 UCN | 1,557.1000 USDT | 1,556.9100 USDT | 1,557.7300 USDT | 1,557.4600 USDT |
| 2025-11-18 | 1,548.8202 USDT | 1.0815 UCN | 1,552.7100 USDT | 1,552.6400 USDT | 1,553.3700 USDT | 1,553.0000 USDT |
| 2025-11-17 | 1,543.6929 USDT | 0.2092 UCN | 1,543.2500 USDT | 1,543.1500 USDT | 1,543.5300 USDT | 1,543.1500 USDT |
| 2025-11-16 | 1,537.3962 USDT | 28.4251 UCN | 1,539.6300 USDT | 1,538.4800 USDT | 1,540.3000 USDT | 1,543.1800 USDT |
| 2025-11-15 | 1,534.8323 USDT | 1.9486 UCN | 1,536.8500 USDT | 1,536.4500 USDT | 1,538.6300 USDT | 1,537.9400 USDT |
| 2025-11-14 | 1,528.5125 USDT | 2.5209 UCN | 1,532.4800 USDT | 1,530.9000 USDT | 1,532.4800 USDT | 1,530.9000 USDT |
| 2025-11-13 | 1,523.8971 USDT | 1.5787 UCN | 1,525.4700 USDT | 1,525.4700 USDT | 1,525.8000 USDT | 1,525.6900 USDT |
| 2025-11-12 | 1,512.2000 USDT | 92.6442 UCN | 1,512.0900 USDT | 1,511.2500 USDT | 1,512.9000 USDT | 1,518.5200 USDT |
| 2025-11-11 | 1,507.8796 USDT | 121.7792 UCN | 1,502.4900 USDT | 1,502.3200 USDT | 1,508.0900 USDT | 1,512.7700 USDT |
| 2025-11-10 | 1,486.3939 USDT | 1.5563 UCN | 1,501.2800 USDT | 1,499.8600 USDT | 1,502.1500 USDT | 1,501.6800 USDT |
| 2025-11-09 | 1,484.0426 USDT | 57.4248 UCN | 1,484.2500 USDT | 1,483.6200 USDT | 1,483.9400 USDT | 1,483.9200 USDT |
| 2025-11-08 | 1,483.9040 USDT | 91.2609 UCN | 1,484.0000 USDT | 1,483.4000 USDT | 1,483.7100 USDT | 1,483.5200 USDT |
| 2025-11-07 | 1,480.2472 USDT | 1.3548 UCN | 1,483.4900 USDT | 1,483.4800 USDT | 1,483.6400 USDT | 1,483.6400 USDT |
| 2025-11-06 | 1,475.4377 USDT | 3.2957 UCN | 1,478.4000 USDT | 1,477.9200 USDT | 1,478.4400 USDT | 1,477.9900 USDT |
| 2025-11-05 | 1,467.1790 USDT | 111.0229 UCN | 1,466.4600 USDT | 1,465.4000 USDT | 1,465.7500 USDT | 1,473.8400 USDT |
| 2025-11-04 | 1,453.4771 USDT | 7.4365 UCN | 1,465.9500 USDT | 1,465.9500 USDT | 1,466.3800 USDT | 1,466.1200 USDT |
| 2025-11-03 | 1,440.3239 USDT | 122.7275 UCN | 1,439.9000 USDT | 1,439.8000 USDT | 1,440.2200 USDT | 1,440.0300 USDT |
| 2025-11-02 | 1,440.2995 USDT | 6.3160 UCN | 1,440.1100 USDT | 1,440.1000 USDT | 1,440.3900 USDT | 1,440.3200 USDT |
| 2025-11-01 | 1,440.1643 USDT | 2.8408 UCN | 1,440.4900 USDT | 1,440.0700 USDT | 1,440.5100 USDT | 1,440.0700 USDT |
| 2025-10-31 | 1,438.8397 USDT | 0.8680 UCN | 1,439.8500 USDT | 1,439.8000 USDT | 1,439.9000 USDT | 1,439.8100 USDT |
| 2025-10-30 | 1,434.4545 USDT | 91.8403 UCN | 1,432.4800 USDT | 1,431.8500 USDT | 1,432.3200 USDT | 1,438.5400 USDT |
| 2025-10-29 | 1,433.1706 USDT | 133.6097 UCN | 1,432.0000 USDT | 1,430.6000 USDT | 1,430.9400 USDT | 1,431.7200 USDT |
| 2025-10-28 | 1,434.2584 USDT | 129.4869 UCN | 1,430.9100 USDT | 1,428.2600 USDT | 1,431.8100 USDT | 1,437.7100 USDT |
| 2025-10-27 | 1,428.0320 USDT | 137.6307 UCN | 1,424.8800 USDT | 1,424.2800 USDT | 1,425.1700 USDT | 1,431.1300 USDT |
| 2025-10-26 | 1,411.9396 USDT | 5.5277 UCN | 1,425.2200 USDT | 1,424.3600 USDT | 1,425.6100 USDT | 1,424.6500 USDT |
| 2025-10-25 | 1,406.1873 USDT | 0.6271 UCN | 1,406.6200 USDT | 1,405.9000 USDT | 1,407.3900 USDT | 1,406.1000 USDT |
| 2025-10-24 | 1,394.5049 USDT | 66.6897 UCN | 1,405.9500 USDT | 1,403.6000 USDT | 1,404.9900 USDT | 1,407.8200 USDT |
| 2025-10-23 | 1,386.7554 USDT | 4.6408 UCN | 1,386.2400 USDT | 1,385.8100 USDT | 1,386.6800 USDT | 1,386.6800 USDT |
| 2025-10-22 | 1,387.1094 USDT | 1.7086 UCN | 1,386.3900 USDT | 1,386.0300 USDT | 1,386.7500 USDT | 1,386.6400 USDT |
| 2025-10-21 | 1,376.0642 USDT | 1.8364 UCN | 1,388.4800 USDT | 1,387.7600 USDT | 1,388.6900 USDT | 1,388.1900 USDT |
| 2025-10-20 | 1,368.6753 USDT | 73.0156 UCN | 1,369.0500 USDT | 1,367.1100 USDT | 1,368.0300 USDT | 1,378.0400 USDT |
| 2025-10-19 | 1,368.1373 USDT | 2.7912 UCN | 1,367.7100 USDT | 1,366.7700 USDT | 1,367.7100 USDT | 1,367.0100 USDT |
| 2025-10-18 | 1,364.5807 USDT | 138.3198 UCN | 1,365.0800 USDT | 1,359.8100 USDT | 1,364.1500 USDT | 1,367.0100 USDT |
| 2025-10-17 | 1,359.1535 USDT | 52.6647 UCN | 1,358.3500 USDT | 1,357.9700 USDT | 1,358.2900 USDT | 1,361.1500 USDT |
12