Crypto exchange Kraken
Market UCoin (U) / USD
Identifier on Kraken: UUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-04 | 0.0043 USD | 2,013,955.3792 U | 0.0043 USD | 0.0042 USD | 0.0044 USD | 0.0042 USD |
| 2025-12-03 | 0.0044 USD | 1,569,484.2721 U | 0.0044 USD | 0.0043 USD | 0.0045 USD | 0.0043 USD |
| 2025-12-02 | 0.0046 USD | 8,875,891.9048 U | 0.0045 USD | 0.0044 USD | 0.0057 USD | 0.0044 USD |
| 2025-12-01 | 0.0043 USD | 8,657,003.6944 U | 0.0045 USD | 0.0039 USD | 0.0046 USD | 0.0045 USD |
| 2025-11-30 | 0.0045 USD | 3,031,232.6010 U | 0.0043 USD | 0.0042 USD | 0.0048 USD | 0.0047 USD |
| 2025-11-29 | 0.0045 USD | 7,993,087.9899 U | 0.0042 USD | 0.0042 USD | 0.0055 USD | 0.0043 USD |
| 2025-11-28 | 0.0041 USD | 4,154,598.0711 U | 0.0041 USD | 0.0040 USD | 0.0043 USD | 0.0041 USD |
| 2025-11-27 | 0.0042 USD | 3,724,645.1769 U | 0.0042 USD | 0.0040 USD | 0.0044 USD | 0.0043 USD |
| 2025-11-26 | 0.0043 USD | 10,404,243.8436 U | 0.0043 USD | 0.0039 USD | 0.0045 USD | 0.0042 USD |
| 2025-11-25 | 0.0044 USD | 5,615,264.5991 U | 0.0046 USD | 0.0041 USD | 0.0048 USD | 0.0042 USD |
| 2025-11-24 | 0.0048 USD | 2,136,001.1299 U | 0.0048 USD | 0.0045 USD | 0.0051 USD | 0.0045 USD |
| 2025-11-23 | 0.0047 USD | 12,656,143.0310 U | 0.0047 USD | 0.0041 USD | 0.0053 USD | 0.0048 USD |
| 2025-11-22 | 0.0049 USD | 20,973,018.3214 U | 0.0049 USD | 0.0044 USD | 0.0057 USD | 0.0048 USD |
| 2025-11-21 | 0.0050 USD | 27,603,947.2064 U | 0.0044 USD | 0.0037 USD | 0.0077 USD | 0.0058 USD |
| 2025-11-20 | 0.0040 USD | 3,036,102.6458 U | 0.0037 USD | 0.0037 USD | 0.0045 USD | 0.0044 USD |
| 2025-11-19 | 0.0040 USD | 5,976,192.1267 U | 0.0041 USD | 0.0037 USD | 0.0043 USD | 0.0037 USD |
| 2025-11-18 | 0.0041 USD | 8,399,590.8075 U | 0.0042 USD | 0.0038 USD | 0.0044 USD | 0.0041 USD |
| 2025-11-17 | 0.0045 USD | 6,416,930.8579 U | 0.0046 USD | 0.0042 USD | 0.0047 USD | 0.0043 USD |
| 2025-11-16 | 0.0046 USD | 7,328,454.1877 U | 0.0049 USD | 0.0043 USD | 0.0050 USD | 0.0043 USD |
| 2025-11-15 | 0.0049 USD | 8,620,308.0779 U | 0.0049 USD | 0.0046 USD | 0.0054 USD | 0.0050 USD |
| 2025-11-14 | 0.0058 USD | 4,324,008.0917 U | 0.0057 USD | 0.0056 USD | 0.0059 USD | 0.0056 USD |
| 2025-11-13 | 0.0064 USD | 3,835,737.2625 U | 0.0062 USD | 0.0062 USD | 0.0066 USD | 0.0063 USD |
| 2025-11-12 | 0.0061 USD | 174,080.6297 U | 0.0061 USD | 0.0061 USD | 0.0062 USD | 0.0061 USD |
| 2025-11-11 | 0.0063 USD | 628,917.9593 U | 0.0062 USD | 0.0062 USD | 0.0064 USD | 0.0062 USD |
| 2025-11-10 | 0.0061 USD | 585,682.2206 U | 0.0062 USD | 0.0060 USD | 0.0063 USD | 0.0062 USD |
| 2025-11-09 | 0.0062 USD | 93,248.1630 U | 0.0063 USD | 0.0062 USD | 0.0063 USD | 0.0062 USD |
| 2025-11-08 | 0.0064 USD | 3,403.9096 U | 0.0064 USD | 0.0064 USD | 0.0064 USD | 0.0064 USD |
| 2025-11-07 | 0.0063 USD | 6,104.3522 U | 0.0063 USD | 0.0063 USD | 0.0063 USD | 0.0063 USD |
| 2025-11-06 | 0.0064 USD | 2,743,983.4203 U | 0.0067 USD | 0.0062 USD | 0.0068 USD | 0.0063 USD |
| 2025-11-05 | 0.0062 USD | 787,951.4810 U | 0.0065 USD | 0.0061 USD | 0.0065 USD | 0.0064 USD |
| 2025-11-04 | 0.0067 USD | 672,062.3323 U | 0.0066 USD | 0.0066 USD | 0.0069 USD | 0.0068 USD |
| 2025-11-03 | 0.0077 USD | 5,500,261.9667 U | 0.0072 USD | 0.0066 USD | 0.0086 USD | 0.0066 USD |
| 2025-11-02 | 0.0072 USD | 1,232,345.8589 U | 0.0070 USD | 0.0069 USD | 0.0073 USD | 0.0071 USD |
| 2025-11-01 | 0.0069 USD | 530,161.2462 U | 0.0069 USD | 0.0068 USD | 0.0070 USD | 0.0070 USD |
| 2025-10-31 | 0.0068 USD | 5,636,947.1146 U | 0.0066 USD | 0.0065 USD | 0.0071 USD | 0.0069 USD |
| 2025-10-30 | 0.0070 USD | 1,672,022.2921 U | 0.0070 USD | 0.0068 USD | 0.0071 USD | 0.0070 USD |
| 2025-10-29 | 0.0072 USD | 3,050,931.4549 U | 0.0075 USD | 0.0069 USD | 0.0075 USD | 0.0070 USD |
| 2025-10-28 | 0.0073 USD | 1,644,313.9239 U | 0.0072 USD | 0.0071 USD | 0.0074 USD | 0.0073 USD |
| 2025-10-27 | 0.0072 USD | 1,365,608.3596 U | 0.0074 USD | 0.0070 USD | 0.0074 USD | 0.0071 USD |
| 2025-10-26 | 0.0074 USD | 2,929.9000 U | 0.0074 USD | 0.0074 USD | 0.0074 USD | 0.0074 USD |
| 2025-10-25 | 0.0074 USD | 156,362.0430 U | 0.0074 USD | 0.0074 USD | 0.0074 USD | 0.0074 USD |
| 2025-10-24 | 0.0075 USD | 204,091.5909 U | 0.0075 USD | 0.0075 USD | 0.0077 USD | 0.0075 USD |
| 2025-10-23 | 0.0075 USD | 63,245.7722 U | 0.0075 USD | 0.0074 USD | 0.0075 USD | 0.0075 USD |
| 2025-10-22 | 0.0075 USD | 893,073.5662 U | 0.0076 USD | 0.0074 USD | 0.0078 USD | 0.0075 USD |
| 2025-10-21 | 0.0075 USD | 2,593,009.8364 U | 0.0076 USD | 0.0072 USD | 0.0079 USD | 0.0077 USD |
| 2025-10-20 | 0.0083 USD | 1,727,626.9286 U | 0.0087 USD | 0.0078 USD | 0.0089 USD | 0.0080 USD |
| 2025-10-19 | 0.0081 USD | 906,637.6732 U | 0.0082 USD | 0.0078 USD | 0.0086 USD | 0.0085 USD |
| 2025-10-18 | 0.0082 USD | 3,599,523.7499 U | 0.0080 USD | 0.0077 USD | 0.0089 USD | 0.0081 USD |
| 2025-10-17 | 0.0093 USD | 8,986,245.7867 U | 0.0093 USD | 0.0081 USD | 0.0108 USD | 0.0081 USD |
| 2025-10-16 | 0.0109 USD | 15,071,516.0358 U | 0.0070 USD | 0.0070 USD | 0.0148 USD | 0.0094 USD |
12