UFC Fan Token (UFC) historical data and Live price

UFC Fan Token

UFC

$ 0.425703 + 1.363 %

0.00000627 BTC

MARKET CAP
4.58 M

24H VOLUME
13.77 k

CIRC.SUPPLY
10.759 M

MAX SUPPLY
20 M

UFC

USD

Rank1,311

1H 0.26 %

24H 1.36 %

7D -6.54 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.419	0.425	0.415	0.425	12,363.7	4,568,682.86
7/25/24	0.424	0.428	0.405	0.419	14,949.81	4,511,360.35
7/24/24	0.433	0.439	0.422	0.424	18,072.85	4,557,112.85
7/23/24	0.456	0.46	0.427	0.433	17,193	4,658,950.83
7/22/24	0.454	0.461	0.453	0.456	12,524.8	4,906,278.83
7/21/24	0.455	0.459	0.454	0.454	12,429.5	4,883,640.47
7/20/24	0.459	0.466	0.454	0.455	12,570.08	4,894,357.95
7/19/24	0.43	0.479	0.43	0.459	10,912.76	4,940,475.79
7/18/24	0.434	0.435	0.43	0.43	11,515.17	4,629,131.19
7/17/24	0.431	0.435	0.43	0.434	11,753.13	4,674,312.12
7/16/24	0.431	0.436	0.43	0.431	11,634.69	4,636,190.61
7/15/24	0.434	0.436	0.43	0.431	11,777.49	4,641,773.66
7/14/24	0.431	0.436	0.43	0.434	11,859.08	4,672,935.7
7/13/24	0.422	0.435	0.418	0.431	11,714.77	4,633,981.79
7/12/24	0.42	0.423	0.418	0.422	11,477.95	4,539,564.43
7/11/24	0.409	0.423	0.399	0.42	10,719.94	4,513,712.09
7/10/24	0.394	0.409	0.394	0.409	10,630.34	4,399,702.28
7/9/24	0.4	0.401	0.394	0.394	10,379.36	4,238,953.08
7/8/24	0.397	0.401	0.396	0.4	10,300.92	4,303,750.08
7/7/24	0.402	0.402	0.397	0.397	10,436.33	4,270,860.37
7/6/24	0.398	0.402	0.394	0.402	9,053.39	4,319,903.12
7/5/24	0.44	0.44	0.393	0.398	10,833.58	4,284,177.75
7/4/24	0.451	0.455	0.436	0.44	11,582.48	4,737,555.91
7/3/24	0.49	0.495	0.451	0.451	12,350.05	4,849,312.74
7/2/24	0.482	0.495	0.477	0.49	13,242.95	5,271,408.53
7/1/24	0.487	0.493	0.477	0.482	13,370.88	5,182,083.57
6/30/24	0.491	0.496	0.487	0.487	13,329.72	5,235,618.58
6/29/24	0.496	0.496	0.491	0.491	13,516.23	5,285,850.26
6/28/24	0.494	0.497	0.487	0.496	12,954.2	5,331,492.64
6/27/24	0.492	0.495	0.486	0.494	12,260.32	5,311,445.83
6/26/24	0.486	0.492	0.485	0.492	12,912.8	5,290,994.56
6/25/24	0.491	0.491	0.486	0.486	12,837.49	5,233,096.04
6/24/24	0.509	0.51	0.485	0.491	11,926.06	5,278,928.21
6/23/24	0.509	0.51	0.505	0.509	13,142.47	5,481,212.58
6/22/24	0.505	0.51	0.505	0.509	13,950.39	5,481,889.74
6/21/24	0.508	0.51	0.503	0.505	13,663.64	5,437,850.86
6/20/24	0.495	0.508	0.49	0.508	13,340.66	5,461,034.63
6/19/24	0.483	0.5	0.476	0.495	12,692.88	5,326,681.03
6/18/24	0.523	0.528	0.435	0.483	2,685.07	5,198,448.31
6/17/24	0.552	0.558	0.522	0.523	13,117.79	5,624,284.97
6/16/24	0.559	0.559	0.552	0.552	15,500.68	5,943,134.73
6/15/24	0.559	0.564	0.553	0.559	15,474.22	6,010,667.77
6/14/24	0.607	0.607	0.558	0.559	16,283.6	6,017,275.29
6/13/24	0.625	0.626	0.601	0.607	16,783.04	6,528,845.72
6/12/24	0.626	0.627	0.618	0.625	17,047.56	6,721,808.89
6/11/24	0.621	0.628	0.62	0.626	16,831.17	6,740,697.2
6/10/24	0.629	0.631	0.619	0.621	17,053.78	6,682,371.73
6/9/24	0.581	0.629	0.581	0.629	15,843.05	6,770,407.72
6/8/24	0.584	0.589	0.579	0.581	16,090.44	6,253,694.54
6/7/24	0.594	0.595	0.581	0.584	16,507.92	6,285,976.2
6/6/24	0.59	0.595	0.588	0.594	15,731	6,386,936.29
6/5/24	0.582	0.595	0.581	0.59	7,214.23	6,342,943.97
6/4/24	0.596	0.596	0.581	0.582	15,678.27	6,259,450.03
6/3/24	0.566	0.598	0.565	0.596	16,169.93	6,411,763.02
6/2/24	0.635	0.636	0.561	0.566	16,763.02	6,085,533.5
6/1/24	0.631	0.637	0.629	0.635	16,820.57	6,836,371.11
5/31/24	0.617	0.698	0.577	0.631	16,162.87	6,788,579.1
5/30/24	0.751	0.776	0.445	0.612	17,887.14	6,582,873.31
5/29/24	0.685	0.759	0.677	0.751	18,706.35	8,080,051.89
5/28/24	0.656	0.69	0.654	0.685	18,777.14	7,373,933.16
5/27/24	0.653	0.665	0.653	0.656	18,465.12	7,056,137.63
5/26/24	0.663	0.67	0.653	0.653	18,232.46	7,027,611.71
5/25/24	0.66	0.664	0.652	0.663	19,003.18	7,130,675.07
5/24/24	0.652	0.66	0.651	0.66	17,982	7,098,857.8
5/23/24	0.66	0.66	0.651	0.652	17,856.29	7,014,353.16
5/22/24	0.653	0.661	0.652	0.66	17,847.3	7,100,553.27
5/21/24	0.654	0.661	0.652	0.653	18,134.93	7,028,696.99
5/20/24	0.659	0.661	0.651	0.654	17,904.3	7,031,423.85
5/19/24	0.652	0.672	0.65	0.659	18,153.32	7,092,399.29
5/18/24	0.66	0.66	0.652	0.652	18,003.33	7,013,866.69
5/17/24	0.659	0.661	0.651	0.66	18,004.39	7,101,833.85
5/16/24	0.653	0.661	0.651	0.659	18,128.95	7,093,631.94
5/15/24	0.65	0.661	0.649	0.653	18,300.69	7,031,165.77
5/14/24	0.659	0.66	0.649	0.65	18,857.88	6,988,853.22
5/13/24	0.659	0.66	0.651	0.659	18,029.85	7,089,368.2
5/12/24	0.656	0.665	0.648	0.659	18,143.15	7,087,915.83
5/11/24	0.658	0.658	0.648	0.656	18,139.77	7,053,867.48
5/10/24	0.651	0.662	0.65	0.658	18,486.65	7,078,443.39
5/5/24	0.644	0.649	0.636	0.645	17,586.96	6,937,021.96
5/4/24	0.644	0.645	0.637	0.644	17,913.18	6,931,743.58
5/3/24	0.636	0.645	0.635	0.644	17,593.73	6,926,841.71
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

Similar Coins