Crypto exchange Kraken
Market UCoin (U) / USD
Identifier on Kraken: UUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-10-15 | 0.0070 USD | 709,187.4346 U | 0.0071 USD | 0.0068 USD | 0.0071 USD | 0.0070 USD |
| 2025-10-14 | 0.0071 USD | 951,111.6179 U | 0.0076 USD | 0.0067 USD | 0.0077 USD | 0.0068 USD |
| 2025-10-13 | 0.0073 USD | 1,781,894.2105 U | 0.0073 USD | 0.0068 USD | 0.0078 USD | 0.0071 USD |
| 2025-10-12 | 0.0074 USD | 2,382,788.0124 U | 0.0070 USD | 0.0070 USD | 0.0077 USD | 0.0075 USD |
| 2025-10-11 | 0.0075 USD | 5,199,139.1564 U | 0.0088 USD | 0.0067 USD | 0.0088 USD | 0.0072 USD |
| 2025-10-10 | 0.0101 USD | 157,946.7680 U | 0.0102 USD | 0.0100 USD | 0.0103 USD | 0.0100 USD |
| 2025-10-09 | 0.0098 USD | 49,722.6021 U | 0.0099 USD | 0.0098 USD | 0.0099 USD | 0.0098 USD |
| 2025-10-08 | 0.0095 USD | 731,894.6566 U | 0.0099 USD | 0.0093 USD | 0.0099 USD | 0.0095 USD |
| 2025-10-07 | 0.0103 USD | 208,569.4594 U | 0.0104 USD | 0.0102 USD | 0.0105 USD | 0.0102 USD |
| 2025-10-06 | 0.0103 USD | 172,876.3390 U | 0.0104 USD | 0.0102 USD | 0.0104 USD | 0.0103 USD |
| 2025-10-05 | 0.0104 USD | 440,706.1925 U | 0.0104 USD | 0.0103 USD | 0.0105 USD | 0.0104 USD |
| 2025-10-04 | 0.0107 USD | 62,007.5500 U | 0.0107 USD | 0.0105 USD | 0.0108 USD | 0.0105 USD |
| 2025-10-03 | 0.0104 USD | 569,839.9507 U | 0.0102 USD | 0.0101 USD | 0.0107 USD | 0.0105 USD |
| 2025-10-02 | 0.0101 USD | 515,526.9633 U | 0.0100 USD | 0.0100 USD | 0.0103 USD | 0.0101 USD |
| 2025-10-01 | 0.0101 USD | 3,570,294.3547 U | 0.0102 USD | 0.0100 USD | 0.0102 USD | 0.0101 USD |
| 2025-09-30 | 0.0105 USD | 401,547.3807 U | 0.0108 USD | 0.0102 USD | 0.0108 USD | 0.0103 USD |
| 2025-09-29 | 0.0104 USD | 1,711,501.4707 U | 0.0102 USD | 0.0102 USD | 0.0107 USD | 0.0104 USD |
| 2025-09-28 | 0.0103 USD | 4,010,245.8535 U | 0.0105 USD | 0.0102 USD | 0.0106 USD | 0.0102 USD |
| 2025-09-27 | 0.0104 USD | 1,564,331.9551 U | 0.0106 USD | 0.0104 USD | 0.0108 USD | 0.0108 USD |
| 2025-09-26 | 0.0109 USD | 2,200,458.6856 U | 0.0100 USD | 0.0100 USD | 0.0117 USD | 0.0108 USD |
| 2025-09-25 | 0.0110 USD | 8,626,236.1608 U | 0.0107 USD | 0.0097 USD | 0.0136 USD | 0.0098 USD |
| 2025-09-24 | 0.0101 USD | 2,331,668.8131 U | 0.0102 USD | 0.0094 USD | 0.0108 USD | 0.0108 USD |
| 2025-09-23 | 0.0109 USD | 6,380,262.3837 U | 0.0111 USD | 0.0103 USD | 0.0117 USD | 0.0109 USD |
| 2025-09-22 | 0.0122 USD | 4,418,825.9512 U | 0.0125 USD | 0.0116 USD | 0.0139 USD | 0.0118 USD |
| 2025-09-21 | 0.0129 USD | 4,834,976.9912 U | 0.0135 USD | 0.0121 USD | 0.0139 USD | 0.0124 USD |
| 2025-09-20 | 0.0139 USD | 6,363,971.5930 U | 0.0146 USD | 0.0133 USD | 0.0149 USD | 0.0135 USD |
| 2025-09-19 | 0.0146 USD | 10,396,764.1769 U | 0.0139 USD | 0.0137 USD | 0.0160 USD | 0.0147 USD |
| 2025-09-18 | 0.0144 USD | 26,143,446.7647 U | 0.0141 USD | 0.0133 USD | 0.0164 USD | 0.0137 USD |
| 2025-09-17 | 0.0141 USD | 20,168,710.4856 U | 0.0166 USD | 0.0124 USD | 0.0177 USD | 0.0136 USD |
| 2025-09-16 | 0.0184 USD | 49,023,669.3097 U | 0.0222 USD | 0.0155 USD | 0.0224 USD | 0.0164 USD |
| 2025-09-15 | 0.0196 USD | 55,855,707.0918 U | 0.0155 USD | 0.0144 USD | 0.0219 USD | 0.0211 USD |
| 2025-09-14 | 0.0158 USD | 21,971,226.2297 U | 0.0133 USD | 0.0121 USD | 0.0197 USD | 0.0170 USD |
| 2025-09-13 | 0.0100 USD | 1,339,836.0862 U | 0.0095 USD | 0.0095 USD | 0.0107 USD | 0.0104 USD |
| 2025-09-12 | 0.0094 USD | 1,123,181.4999 U | 0.0096 USD | 0.0089 USD | 0.0097 USD | 0.0096 USD |
| 2025-09-11 | 0.0096 USD | 2,400,323.1649 U | 0.0095 USD | 0.0092 USD | 0.0099 USD | 0.0096 USD |
| 2025-09-10 | 0.0096 USD | 1,448,837.3464 U | 0.0095 USD | 0.0094 USD | 0.0100 USD | 0.0094 USD |
| 2025-09-09 | 0.0097 USD | 2,030,161.9864 U | 0.0102 USD | 0.0092 USD | 0.0102 USD | 0.0097 USD |
| 2025-09-08 | 0.0105 USD | 8,040,739.6288 U | 0.0111 USD | 0.0099 USD | 0.0114 USD | 0.0102 USD |
| 2025-09-07 | 0.0105 USD | 6,059,346.8357 U | 0.0095 USD | 0.0093 USD | 0.0112 USD | 0.0109 USD |
| 2025-09-06 | 0.0094 USD | 15,860,173.0939 U | 0.0095 USD | 0.0089 USD | 0.0103 USD | 0.0092 USD |
| 2025-09-05 | 0.0106 USD | 6,439,182.6114 U | 0.0116 USD | 0.0099 USD | 0.0125 USD | 0.0102 USD |
| 2025-09-04 | 0.0108 USD | 13,372,711.0239 U | 0.0250 USD | 0.0084 USD | 0.0347 USD | 0.0112 USD |
| 1970-01-01 | 0.0000 USD | 0.0000 U | 0.0000 USD | 0.0000 USD | 0.0000 USD | 0.0000 USD |
12