UFC Fan Token (UFC) historical data and Live price

UFC Fan Token

UFC

$ 0.635928 -1.179 %

0.00001068 BTC

MARKET CAP
6.842 M

24H VOLUME
17.599 k

CIRC.SUPPLY
10.759 M

MAX SUPPLY
20 M

UFC

USD

Rank1,211

1H -0.03 %

24H -1.18 %

7D 1.86 %

EXPLORER 1

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/2/24	0.634	0.645	0.634	0.636	17,696.81	6,841,171.92
5/1/24	0.642	0.643	0.633	0.634	17,604.53	6,824,835.82
4/30/24	0.635	0.645	0.634	0.642	17,878.11	6,912,379.19
4/29/24	0.633	0.646	0.633	0.635	12,443.03	6,832,386.53
4/28/24	0.634	0.641	0.633	0.633	14,563.66	6,811,208.48
4/27/24	0.635	0.642	0.633	0.634	17,341.77	6,819,250.21
4/26/24	0.632	0.644	0.623	0.635	15,415.55	6,827,937.29
4/25/24	0.631	0.633	0.623	0.632	16,659.92	6,796,717.2
4/24/24	0.63	0.639	0.624	0.631	17,223.12	6,787,747.77
4/23/24	0.648	0.649	0.627	0.63	17,921.39	6,781,505.95
4/22/24	0.643	0.651	0.641	0.648	17,484.22	6,976,944.73
4/21/24	0.643	0.652	0.642	0.643	10,707.41	6,913,995.26
4/20/24	0.643	0.65	0.642	0.643	17,516.67	6,919,019.99
4/19/24	0.648	0.651	0.636	0.643	17,616.09	6,917,112.55
4/18/24	0.65	0.65	0.64	0.648	17,668.75	6,972,257.33
4/17/24	0.643	0.652	0.642	0.65	17,574.15	6,995,628.76
4/16/24	0.657	0.665	0.637	0.643	18,707.64	6,921,185.14
4/15/24	0.666	0.67	0.656	0.657	19,239.58	7,065,500.5
4/14/24	0.659	0.668	0.653	0.666	18,910.59	7,163,379.11
4/13/24	0.696	0.705	0.659	0.659	19,125.01	7,092,019.31
4/12/24	0.691	0.706	0.684	0.696	19,185.33	7,492,569.27
4/11/24	0.695	0.703	0.691	0.691	19,039.72	7,439,114.01
4/10/24	0.695	0.706	0.693	0.695	19,450.22	7,477,849.22
4/9/24	0.751	0.759	0.637	0.695	20,361.43	7,482,132.96
4/8/24	0.784	0.792	0.748	0.751	21,588.22	8,076,951.61
4/7/24	0.77	0.792	0.769	0.784	21,633.73	8,437,122.62
4/6/24	0.763	0.779	0.755	0.77	21,400.09	8,283,835.38
4/5/24	0.759	0.769	0.756	0.763	20,642.79	8,213,324.77
4/4/24	0.748	0.773	0.748	0.759	21,885.19	8,163,567.15
4/3/24	0.753	0.758	0.745	0.748	21,315.23	8,044,897.9
4/2/24	0.801	0.802	0.742	0.753	21,388.14	8,099,449.25
4/1/24	0.811	0.824	0.791	0.801	21,966.14	8,621,475.83
3/31/24	0.76	0.814	0.76	0.811	21,313.53	8,729,520.12
3/30/24	0.797	0.805	0.751	0.76	22,459.49	8,176,502.6
3/29/24	0.756	0.806	0.754	0.797	21,345.06	8,575,675.41
3/28/24	0.772	0.78	0.756	0.756	19,912.29	8,133,531.38
3/27/24	0.775	0.783	0.772	0.772	20,713.67	8,310,778.58
3/26/24	0.775	0.784	0.774	0.775	20,502.66	8,333,191.81
3/25/24	0.783	0.788	0.774	0.775	21,158.32	8,341,869.24
3/24/24	0.779	0.788	0.775	0.783	21,494.48	8,428,003.91
3/23/24	0.787	0.788	0.778	0.779	21,967.87	8,382,095.95
3/22/24	0.783	0.789	0.775	0.787	20,808.6	8,472,162.44
3/21/24	0.77	0.793	0.769	0.783	21,591.82	8,428,511.32
3/20/24	0.837	0.837	0.768	0.77	21,664.85	8,280,235.94
3/19/24	0.878	0.889	0.825	0.837	24,120.13	9,003,066.99
3/18/24	0.849	0.883	0.818	0.878	24,204.68	9,442,006.01
3/17/24	0.853	0.89	0.851	0.851	23,521.84	9,154,132.79
3/16/24	0.863	0.865	0.852	0.853	24,391.78	9,173,416.3
3/15/24	0.844	0.864	0.839	0.863	23,017.47	9,287,403.92
3/14/24	0.995	1.004	0.779	0.844	26,419.61	9,083,426.71
3/13/24	0.857	1.302	0.855	0.995	33,751.11	10,708,796.77
3/12/24	0.859	0.868	0.857	0.857	24,059.47	9,224,564.05
3/11/24	0.86	0.87	0.858	0.859	23,966.73	9,241,007.83
3/10/24	0.864	0.874	0.858	0.86	24,942.98	9,257,492.26
3/9/24	0.863	0.873	0.861	0.864	24,789.81	9,299,135.63
3/8/24	0.869	0.873	0.86	0.863	24,135.71	9,283,314.2
3/7/24	0.853	0.881	0.846	0.869	24,745.25	9,351,579.1
3/6/24	0.802	0.872	0.77	0.853	26,306.12	9,180,306.48
3/5/24	0.849	0.862	0.789	0.802	24,284.04	8,631,314.58
3/4/24	0.863	0.875	0.842	0.849	26,717.71	9,129,514.21
3/3/24	0.905	0.906	0.854	0.863	25,171.65	9,283,577.2
3/2/24	0.921	0.942	0.884	0.905	28,274.28	9,734,385.42
3/1/24	0.882	0.966	0.87	0.921	29,033.08	9,910,548.74
2/29/24	0.858	0.895	0.848	0.882	29,146.11	9,490,771.56
2/28/24	0.865	0.866	0.85	0.858	24,028.86	9,235,666.29
2/27/24	0.865	0.868	0.853	0.865	23,851.63	9,311,281.41
2/26/24	0.898	0.898	0.853	0.865	24,811.01	9,306,938.38
2/25/24	0.906	0.911	0.89	0.898	24,513.38	9,661,781.75
2/24/24	0.917	0.917	0.898	0.906	25,314.29	9,749,103.99
2/23/24	0.914	0.918	0.89	0.917	25,592.8	9,864,914.26
2/22/24	0.857	0.931	0.856	0.914	27,107.71	9,831,904.48
2/21/24	0.866	0.875	0.852	0.857	23,826.14	9,217,410.77
2/20/24	0.854	0.879	0.832	0.866	25,602.36	9,313,458.42
2/19/24	0.862	0.87	0.783	0.854	27,598.42	9,184,252.24
2/18/24	0.87	0.879	0.861	0.862	24,115.11	9,271,188.96
2/17/24	0.871	0.871	0.861	0.87	24,345.03	9,362,512.31
2/16/24	0.93	0.933	0.855	0.871	26,209.13	9,368,137.87
2/15/24	0.926	0.937	0.921	0.93	27,683.46	10,003,504.36
2/14/24	0.927	0.937	0.917	0.926	25,205.22	9,966,857.93
2/13/24	0.919	0.936	0.914	0.927	23,585.77	9,969,828.32
2/12/24	0.929	0.929	0.919	0.919	23,814.48	9,888,926.47
2/11/24	0.929	0.943	0.919	0.929	25,003.47	9,992,105.5
2/10/24	0.921	0.93	0.919	0.929	22,265.95	9,993,498.93
2/9/24	0.925	0.934	0.919	0.921	25,376.41	9,914,073.1
2/8/24	0.936	0.937	0.925	0.925	24,831.93	9,950,780.28
2/7/24	0.937	0.937	0.925	0.936	25,674.43	10,072,678.57
2/6/24	0.93	0.939	0.926	0.937	24,920.86	10,081,041.55
2/5/24	0.937	0.946	0.905	0.93	18,122.8	10,002,600.88
2/4/24	1	1.009	0.936	0.937	2,608.58	10,080,423.93
2/3/24	1.007	1.009	0.998	1	21,208.62	10,755,028.1

Similar Coins