Ultra (UOS) historical data and Live price

Ultra

UOS

$ 0.540792 -6.64 %

0.00000894 BTC

MARKET CAP
152.932 M

24H VOLUME
1.772 M

CIRC.SUPPLY
282.792 M

MAX SUPPLY

UOS

USD

Rank329

1H 0.70 %

24H -6.64 %

7D -6.27 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/11/21	0.588	0.595	0.542	0.55	1,899,162.16	155,482,482.63
4/10/21	0.576	0.619	0.56	0.588	2,497,173.53	166,193,908.38
4/9/21	0.551	0.586	0.535	0.576	2,866,980.27	162,813,206.1
4/8/21	0.501	0.564	0.499	0.551	2,905,514.31	155,908,116.47
4/7/21	0.608	0.613	0.498	0.501	3,873,826.88	141,731,510.33
4/6/21	0.55	0.611	0.55	0.608	3,063,270.66	172,034,979.47
4/5/21	0.587	0.59	0.534	0.549	3,357,217.15	155,317,158.95
4/4/21	0.597	0.626	0.587	0.588	2,048,919.24	166,218,158.95
4/3/21	0.635	0.662	0.592	0.597	2,307,302.34	168,960,235.74
4/2/21	0.597	0.681	0.595	0.635	3,737,874.89	179,507,205.28
4/1/21	0.604	0.632	0.587	0.596	3,598,226.18	168,596,112.36
3/31/21	0.632	0.639	0.587	0.605	3,047,346.36	171,014,502.8
3/30/21	0.679	0.696	0.596	0.632	5,631,378.55	178,839,304.52
3/29/21	0.722	0.734	0.679	0.679	3,382,021.85	192,119,587.97
3/28/21	0.684	0.733	0.674	0.721	3,967,295.4	203,851,676.83
3/27/21	0.631	0.684	0.627	0.683	2,575,677.74	193,029,510.92
3/26/21	0.585	0.634	0.585	0.631	2,404,079.15	178,530,967.95
3/25/21	0.573	0.607	0.543	0.585	2,813,624.47	165,545,381.86
3/24/21	0.567	0.651	0.56	0.573	3,801,092.24	162,033,712.49
3/23/21	0.599	0.611	0.533	0.568	3,581,152.06	160,529,089.52
3/22/21	0.624	0.647	0.582	0.599	3,804,339.37	169,351,610.26
3/21/21	0.55	0.627	0.518	0.623	2,718,000.32	176,274,504.1
3/20/21	0.589	0.592	0.508	0.551	4,045,351.2	155,711,773.44
3/19/21	0.636	0.636	0.586	0.588	3,454,597.76	166,316,582.06
3/18/21	0.677	0.682	0.631	0.636	2,420,167.02	179,768,869.42
3/17/21	0.669	0.678	0.588	0.677	4,814,796.31	191,346,942.52
3/16/21	0.71	0.712	0.641	0.669	4,902,308.08	189,200,946.83
3/15/21	0.677	0.716	0.633	0.71	4,831,109.11	200,687,163.75
3/14/21	0.607	0.686	0.595	0.677	5,242,119.1	191,559,623.99
3/13/21	0.626	0.683	0.607	0.607	8,078,298.85	171,563,119.55
3/12/21	0.5	0.633	0.499	0.627	7,742,672.56	177,205,329.87
3/11/21	0.446	0.509	0.442	0.5	2,173,432.42	141,520,086.21
3/10/21	0.484	0.492	0.402	0.444	4,592,457.78	125,686,789.71
3/9/21	0.453	0.513	0.436	0.484	5,128,604.57	136,835,509.48
3/8/21	0.381	0.463	0.379	0.454	6,524,512.62	128,314,451.7
3/7/21	0.326	0.382	0.325	0.381	3,318,871.82	107,652,965.2
3/6/21	0.306	0.332	0.306	0.326	1,653,820.92	92,202,012.23
3/5/21	0.326	0.327	0.292	0.306	1,488,319.75	86,515,677.04
3/4/21	0.295	0.348	0.279	0.327	2,869,653.81	92,404,136.84
3/3/21	0.254	0.307	0.253	0.295	2,658,341.51	83,344,902.35
3/2/21	0.259	0.271	0.251	0.254	1,174,979.46	71,825,947.04
3/1/21	0.24	0.278	0.239	0.259	1,597,237.71	73,228,235.43
2/28/21	0.246	0.246	0.222	0.24	1,032,276.9	67,860,224.91
2/27/21	0.246	0.259	0.243	0.246	639,792.41	69,550,273.2
2/26/21	0.261	0.27	0.228	0.246	1,930,429.91	69,398,384.67
2/25/21	0.258	0.287	0.25	0.262	1,804,978.52	74,160,621.54
2/24/21	0.228	0.282	0.227	0.257	15,304,064.41	72,598,185.44
2/23/21	0.298	0.305	0.217	0.227	14,146,775.68	64,230,296.07
2/22/21	0.301	0.418	0.235	0.298	31,307,721.04	84,120,959.1
2/21/21	0.273	0.305	0.273	0.301	1,405,699.86	85,072,184.82
2/20/21	0.307	0.317	0.269	0.274	1,593,310.24	77,287,009.22
2/19/21	0.287	0.32	0.286	0.307	2,691,940.6	86,766,350.91
2/18/21	0.259	0.288	0.254	0.287	2,139,021.95	81,222,806.82
2/17/21	0.229	0.265	0.22	0.259	1,626,411.89	73,078,382.04
2/16/21	0.23	0.233	0.218	0.229	1,091,380.68	64,703,316.75
2/15/21	0.223	0.235	0.207	0.23	1,464,037.51	65,077,577.64
2/14/21	0.222	0.227	0.202	0.222	1,294,517.65	62,757,036.05
2/13/21	0.229	0.232	0.206	0.222	1,156,538.72	62,696,881.35
2/12/21	0.233	0.244	0.228	0.23	1,349,244.44	64,952,965.59
2/11/21	0.238	0.239	0.222	0.233	1,370,384.34	65,776,343.14
2/10/21	0.214	0.24	0.214	0.238	1,761,553.19	67,301,791.65
2/9/21	0.217	0.23	0.196	0.214	1,619,623.22	60,466,477.26
2/8/21	0.188	0.234	0.183	0.22	1,981,612.88	62,251,128.9
2/7/21	0.187	0.19	0.161	0.187	1,681,741.87	52,907,553.11
2/6/21	0.146	0.19	0.145	0.187	1,874,241.7	52,905,937.94
2/5/21	0.145	0.148	0.141	0.146	668,666.79	41,143,443.89
2/4/21	0.148	0.15	0.14	0.145	976,943.42	40,936,426.32
2/3/21	0.145	0.151	0.141	0.148	963,196.58	41,811,483.96
2/2/21	0.146	0.15	0.143	0.145	686,679.01	41,033,506.37
2/1/21	0.143	0.147	0.134	0.146	983,486.88	41,177,229.05
1/31/21	0.148	0.149	0.141	0.142	670,010.12	40,247,475.23
1/30/21	0.155	0.157	0.142	0.148	783,608.28	41,685,697.9
1/29/21	0.165	0.166	0.151	0.155	1,018,392.93	43,794,551.54
1/28/21	0.14	0.154	0.139	0.15	850,743.542	42,356,701.518
1/27/21	0.138	0.142	0.131	0.14	651,486.035	39,442,526.638
1/26/21	0.143	0.147	0.135	0.138	440,105.473	38,850,778.688
1/25/21	0.15	0.152	0.14	0.143	808,771.356	40,471,270.198
1/24/21	0.154	0.158	0.148	0.15	701,101.364	42,353,342.212
1/23/21	0.16	0.16	0.15	0.154	772,126.018	43,640,880.13
1/22/21	0.15	0.162	0.144	0.16	773,359.508	45,140,106.941
1/21/21	0.155	0.161	0.149	0.15	920,753.611	42,417,905.776
1/20/21	0.156	0.157	0.134	0.155	906,096.936	43,888,775.273
1/19/21	0.126	0.157	0.125	0.155	1,345,331.714	43,900,995.775
1/18/21	0.119	0.126	0.116	0.126	693,548.947	35,494,311.548
1/17/21	0.127	0.127	0.119	0.119	667,396.633	33,552,359.202
1/16/21	0.13	0.132	0.122	0.127	586,660.715	35,929,194.255
1/15/21	0.13	0.132	0.127	0.13	617,764.445	36,642,710.342
1/14/21	0.125	0.132	0.122	0.13	761,686.98	36,678,287.914
1/13/21	0.124	0.126	0.121	0.125	566,959.138	35,441,240.207
1/12/21	0.125	0.127	0.12	0.124	571,074.447	34,895,490.636

Similar Coins