Ultra (UOS) historical data and Live price

Ultra

UOS

$ 0.268363 -3.52 %

0.00001343 BTC

MARKET CAP
81.441 M

24H VOLUME
2.715 M

CIRC.SUPPLY
303.472 M

MAX SUPPLY

UOS

USD

Rank271

1H -0.21 %

24H -3.52 %

7D -1.89 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/28/22	0.276	0.283	0.269	0.27	1,693,589.02	81,797,977.4
6/27/22	0.279	0.286	0.276	0.276	976,688.12	83,874,542.77
6/26/22	0.294	0.295	0.279	0.279	1,163,516.37	84,683,556.35
6/25/22	0.295	0.296	0.289	0.294	996,931.69	89,304,460.95
6/24/22	0.283	0.296	0.283	0.295	1,264,902.66	89,504,722.5
6/23/22	0.272	0.285	0.271	0.283	1,369,244.73	85,834,971.22
6/22/22	0.285	0.285	0.269	0.272	1,346,236.88	82,577,948.07
6/21/22	0.271	0.306	0.269	0.285	2,846,234.39	86,421,457.45
6/20/22	0.254	0.296	0.248	0.271	2,487,118.01	82,166,942.4
6/19/22	0.235	0.255	0.225	0.254	1,558,010.22	77,119,532.41
6/18/22	0.26	0.263	0.223	0.235	1,859,292.13	71,363,368.14
6/17/22	0.244	0.261	0.242	0.26	1,940,040.21	78,898,956.25
6/16/22	0.253	0.259	0.237	0.244	1,863,877.66	73,917,966.84
6/15/22	0.247	0.254	0.217	0.253	3,057,539.91	76,850,007.01
6/14/22	0.259	0.267	0.244	0.247	1,898,275.86	74,972,284.11
6/13/22	0.287	0.287	0.25	0.259	3,002,902.08	78,472,326.99
6/12/22	0.323	0.323	0.288	0.288	1,765,697.37	87,264,069.09
6/11/22	0.354	0.356	0.322	0.323	1,374,287.92	97,911,654.27
6/10/22	0.376	0.38	0.354	0.354	1,390,822.76	107,525,393.71
6/9/22	0.369	0.379	0.366	0.376	1,311,412.82	114,042,311.07
6/8/22	0.377	0.378	0.366	0.369	1,375,648.04	112,020,876.29
6/7/22	0.371	0.381	0.361	0.377	1,909,004.48	114,357,689.68
6/6/22	0.369	0.386	0.369	0.371	1,906,277.12	112,612,392.84
6/5/22	0.359	0.374	0.357	0.369	1,606,745.72	111,917,913.72
6/4/22	0.362	0.363	0.354	0.359	938,019	109,011,705.72
6/3/22	0.374	0.376	0.357	0.362	1,137,832.05	109,981,206.85
6/2/22	0.374	0.378	0.364	0.374	1,125,771.45	113,573,698.21
6/1/22	0.39	0.391	0.369	0.374	1,742,189.45	113,425,072.05
5/31/22	0.384	0.397	0.384	0.39	1,483,595.5	118,366,324.34
5/30/22	0.36	0.392	0.359	0.384	1,803,674.04	116,554,409.55
5/29/22	0.346	0.361	0.345	0.36	744,307.78	109,289,033.31
5/28/22	0.345	0.352	0.344	0.352	1,042,308.77	106,837,714.68
5/27/22	0.365	0.367	0.338	0.345	1,108,086.44	104,747,135.48
5/26/22	0.375	0.378	0.354	0.367	1,348,465.29	111,224,347.87
5/25/22	0.385	0.389	0.373	0.375	1,462,110.69	113,754,234.26
5/24/22	0.384	0.387	0.366	0.386	1,576,569.05	117,008,021.86
5/23/22	0.382	0.403	0.374	0.384	2,504,958.11	116,596,150.62
5/22/22	0.366	0.383	0.363	0.383	1,329,323.53	116,174,192.44
5/21/22	0.354	0.367	0.351	0.366	1,276,603.4	111,103,016.12
5/20/22	0.37	0.371	0.35	0.354	1,198,226.39	107,438,688.71
5/19/22	0.361	0.37	0.344	0.37	1,653,608.88	112,311,348.78
5/18/22	0.381	0.387	0.359	0.361	1,481,635.59	109,672,976.82
5/17/22	0.371	0.387	0.365	0.381	1,515,794.06	115,588,617.13
5/16/22	0.394	0.395	0.364	0.371	1,510,978.07	112,448,970.3
5/15/22	0.376	0.406	0.352	0.394	2,676,824.14	119,554,959.32
5/14/22	0.351	0.374	0.332	0.374	2,146,179.2	113,472,531.06
5/13/22	0.332	0.384	0.331	0.351	4,801,283.5	106,600,825.43
5/12/22	0.382	0.388	0.296	0.332	5,503,996.62	100,720,731.93
5/11/22	0.475	0.513	0.374	0.382	7,893,095.48	108,202,500.77
5/10/22	0.45	0.512	0.417	0.475	7,538,434.23	134,663,824.98
5/9/22	0.576	0.59	0.446	0.453	8,868,293.49	128,384,960.67
5/8/22	0.634	0.637	0.551	0.575	7,145,346.05	163,075,589.92
5/7/22	0.672	0.674	0.623	0.634	3,528,915.17	179,673,867.64
5/6/22	0.711	0.713	0.648	0.672	6,683,580.55	190,448,467.68
5/5/22	0.805	0.813	0.687	0.712	5,435,768.66	201,755,362.63
5/4/22	0.713	0.812	0.711	0.805	5,188,835.51	228,201,292.99
5/3/22	0.725	0.732	0.703	0.713	4,120,874.36	202,022,428.54
5/2/22	0.718	0.745	0.699	0.725	4,646,626.75	205,462,792.05
5/1/22	0.721	0.73	0.689	0.714	5,834,017.35	202,402,760.85
4/30/22	0.78	0.79	0.713	0.721	3,091,582.83	204,267,416.68
4/29/22	0.839	0.851	0.779	0.78	4,793,188.91	221,014,470.51
4/28/22	0.853	0.873	0.839	0.839	3,741,794.24	237,871,281.12
4/27/22	0.867	0.892	0.847	0.853	5,933,771.93	241,725,996.96
4/26/22	0.954	0.965	0.864	0.867	5,343,642.68	245,718,905.26
4/25/22	0.892	0.963	0.853	0.954	12,434,786.59	270,449,397.48
4/24/22	0.922	0.926	0.891	0.892	4,416,058.22	252,748,612.68
4/23/22	0.946	0.962	0.916	0.923	5,666,227.49	261,453,173.23
4/22/22	0.979	1.012	0.929	0.946	4,614,316.96	267,396,646.14
4/21/22	1.036	1.041	0.968	0.979	4,397,087.79	276,832,531.64
4/20/22	1.065	1.084	1.032	1.036	7,547,287.28	292,919,654.9
4/19/22	1.073	1.102	1.046	1.065	13,297,680.28	301,135,879.27
4/18/22	0.93	1.075	0.892	1.075	9,002,163.77	303,959,561.56
4/17/22	0.974	0.98	0.93	0.93	4,484,090.91	263,092,508.29
4/16/22	1.036	1.056	0.96	0.974	4,214,027.34	275,475,844.3
4/15/22	1.025	1.038	1.011	1.036	3,485,699.84	292,843,638.76
4/14/22	1.082	1.1	1.018	1.025	3,528,774.38	289,950,147.18
4/13/22	1.043	1.087	1.035	1.083	4,014,875.88	306,119,496.99
4/12/22	1.015	1.063	1.01	1.043	5,561,141.42	294,876,351.09
4/11/22	1.123	1.123	1.004	1.015	6,753,612.22	287,101,373.89
4/10/22	1.133	1.163	1.119	1.123	3,394,612.64	317,584,913.23
4/9/22	1.126	1.14	1.118	1.133	2,343,168.5	320,302,211.05
4/8/22	1.176	1.196	1.119	1.126	4,169,659.12	318,514,173.35
4/7/22	1.181	1.204	1.151	1.176	6,541,239.12	332,586,911.4
4/6/22	1.29	1.29	1.178	1.181	6,706,947.06	333,897,416.44
4/5/22	1.303	1.321	1.274	1.29	4,390,417.65	364,729,379.38
4/4/22	1.328	1.328	1.254	1.303	4,485,876.37	368,489,442.66
4/3/22	1.296	1.335	1.295	1.329	3,991,359.78	375,701,439.49
4/2/22	1.307	1.335	1.281	1.296	4,543,942.71	366,349,487.51
4/1/22	1.259	1.317	1.22	1.307	5,571,618.65	369,532,454.38
3/31/22	1.298	1.334	1.254	1.258	6,908,029.55	355,835,578.4

Similar Coins