UNCX Network (UNCX) historical data and Live price

UNCX Network

UNCX

$ 283.54 -2.185 %

0.00445059 BTC

MARKET CAP
13.188 M

24H VOLUME
34.466 k

CIRC.SUPPLY
46.512 k

MAX SUPPLY
50 k

UNCX

USD

Rank1,011

1H -0.35 %

24H -2.18 %

7D -4.99 %

EXPLORER 1
2
3
4

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/3/24	282.829	291.533	281.968	291.226	22,147.31	13,545,587.87
5/2/24	279.661	283.212	279.468	282.49	16,438.31	13,139,271.74
5/1/24	289.811	292.835	278.034	279.467	23,725.9	12,998,637.63
4/30/24	294.165	294.687	271.965	289.775	37,712.07	13,477,478.45
4/29/24	304.824	305.186	293.885	294.165	16,558.04	13,681,662.96
4/28/24	297.695	315.553	296.929	304.824	16,458.33	14,177,411.21
4/27/24	296.595	298.645	293.2	297.695	17,890.96	13,845,122.73
4/26/24	299.47	299.633	296.301	296.595	14,810.54	13,792,942.79
4/25/24	304.573	305.674	298.401	299.47	35,025.08	13,926,653.4
4/24/24	307.928	311.902	304.366	304.554	18,082.25	14,163,086.39
4/23/24	301.344	308.422	297.215	307.876	27,960.55	14,317,577.2
4/22/24	288.345	301.805	287.805	301.344	35,532.34	14,013,798.65
4/21/24	286.065	288.556	285.557	288.345	14,305.41	13,409,176.47
4/20/24	281.538	286.476	279.504	286.065	16,445.68	13,303,144.01
4/19/24	280.226	298.063	266.866	281.538	20,140.69	13,092,610.51
4/18/24	269.361	280.339	265.567	280.328	25,907.47	13,031,586.96
4/17/24	275.928	279.653	268.491	269.926	24,639.44	12,552,642.8
4/16/24	279.104	285.435	270.799	275.928	24,772.42	12,831,730
4/15/24	281.808	294.37	276.375	279.104	19,801.58	12,979,409.62
4/14/24	274.673	281.975	266.778	281.808	17,797.82	13,105,199.94
4/13/24	293.029	295.352	245.602	274.673	18,123.42	12,773,360.9
4/12/24	316.234	317.24	292.773	293.073	33,799.96	13,629,028.74
4/11/24	323.44	331.545	305.282	316.234	16,179.18	14,706,112.82
4/10/24	330.702	330.719	320.983	323.44	25,514.41	15,041,231.7
4/9/24	307.953	345.675	295.432	330.709	205,955.75	15,379,271.14
4/8/24	325.063	350.073	307.855	307.953	172,713.84	14,321,016.85
4/7/24	317.861	325.2	316.132	325.063	23,949.03	15,116,704.6
4/6/24	320.966	323.068	315.065	317.861	20,288.02	14,781,779.17
4/5/24	308.294	322.668	297.113	320.966	50,023.84	14,924,831.98
4/4/24	308.967	317.523	306.82	308.294	22,335.87	14,335,624.41
4/3/24	307.732	312.104	307.091	308.967	23,656.02	14,366,898.72
4/2/24	326.781	327.015	305.607	308.274	23,278.46	14,334,664.67
4/1/24	344.514	345.275	326.046	327.056	23,189.9	15,195,258.68
3/31/24	331.066	346.81	329.841	344.514	20,456.37	16,019,853.57
3/30/24	332.069	334.483	330.194	331.066	18,587.49	15,393,717.55
3/29/24	338.514	359.608	323.16	331.987	47,745.04	15,436,573.88
3/28/24	322.776	345.399	321.765	338.514	95,349.76	15,740,045.38
3/27/24	333.991	334.755	322.348	322.686	27,471.47	15,004,079.34
3/26/24	343.51	344.136	333.913	334.224	42,362.02	15,540,584.38
3/25/24	306.517	343.887	305.682	343.51	65,421.89	15,972,332.68
3/24/24	304.774	307.032	299.385	306.569	30,467.19	14,254,709.46
3/23/24	297.454	306.44	297.22	304.774	26,035.04	14,171,247.14
3/22/24	318.615	326.28	294.311	297.807	29,533.53	13,847,288.97
3/21/24	312.911	325.454	312.236	318.376	30,633.34	14,803,698.8
3/20/24	301.941	313.368	301.604	312.911	34,508.2	14,549,597.77
3/19/24	309.012	329.905	295.078	301.941	81,039.95	14,039,508.89
3/18/24	324.301	325.514	306.778	309.012	50,730.05	14,368,291.18
3/17/24	324.285	325.562	316.75	324.775	34,287.72	15,101,206.95
3/16/24	351.223	351.398	323.613	324.102	41,179.81	15,078,416.65
3/15/24	355.443	355.858	342.927	350.747	50,828.95	16,308,843.61
3/14/24	346.397	360.032	329.343	355.443	101,479	16,527,188.59
3/13/24	342.671	349.392	342.382	346.397	33,704.21	16,104,239.42
3/12/24	347.709	349.195	338.957	342.671	29,205.61	15,930,990.12
3/11/24	333.843	354.251	330.521	348.508	32,262.57	16,165,222.34
3/10/24	334.305	335.734	323.437	333.478	28,929.11	15,503,606.45
3/9/24	359.574	359.947	332.216	334.304	89,417.86	15,542,020.96
3/8/24	362.587	367.58	356.182	359.574	37,281.37	16,716,851.99
3/7/24	351.046	363.332	346.868	362.212	46,787.7	16,839,471.03
3/6/24	331.231	356.693	328.845	350.537	21,542.71	16,296,702.25
3/5/24	347.639	365.656	324.76	331.231	140,200.43	15,397,798.2
3/4/24	347.345	352.461	342.61	347.685	46,652.3	16,162,708.42
3/3/24	357.872	360.34	346.217	347.347	45,661.81	16,146,996.22
3/2/24	366.654	367.182	354.257	357.409	33,954.72	16,613,005.66
3/1/24	360.522	375.055	356.515	366.651	76,335.79	17,042,594.23
2/29/24	360.579	370.456	358.308	360.576	28,319.01	16,760,241.97
2/28/24	327.147	360.675	326.227	360.526	111,150.16	16,757,925.63
2/27/24	310.488	327.481	310.402	327.04	62,197.16	15,198,807.01
2/26/24	303.74	310.507	303.696	310.462	21,322.01	14,428,363.03
2/25/24	296.291	303.803	295.448	303.74	26,686.98	14,115,947.95
2/24/24	274.501	296.539	273.963	296.218	51,052.81	13,766,370.87
2/23/24	286.336	286.336	274.478	274.571	25,636.7	12,760,340.21
2/22/24	285.204	287.155	283.176	286.336	27,364.45	13,307,143.25
2/21/24	289.442	290.37	275.357	285.153	30,954.73	13,252,166.65
2/20/24	282.809	290.217	280.65	289.42	58,739.61	13,450,447.61
2/19/24	272.886	283.005	272.653	282.726	26,086.75	13,139,361.94
2/18/24	267.99	273.417	267.219	273.012	23,960.17	12,687,885.85
2/17/24	269.679	270.057	266.621	268.425	23,036.67	12,474,718.98
2/16/24	279.173	280.672	267.565	269.525	23,577.81	12,525,841.61
2/15/24	274.734	281.619	274.509	279.173	30,404.56	12,974,213.85
2/14/24	255.195	275.312	254.794	275.034	38,570.49	12,781,887.98
2/13/24	261.438	263.425	252.583	255.598	26,363.37	11,878,619.98
2/12/24	243.396	261.811	241.979	261.123	42,289.41	12,135,386.33
2/11/24	243.871	246.528	241.773	242.537	26,446.81	11,271,598.07
2/10/24	245.354	247.149	242.621	243.699	24,745.26	11,325,598.43
2/9/24	239.264	246.729	238.413	245.824	25,595.51	11,424,368.68
2/8/24	242.734	243.315	234.43	238.814	27,829.84	11,098,612.45
2/7/24	233.381	243.376	231.45	242.716	27,738.46	11,279,951.25
2/6/24	230.798	234.222	230.458	233.445	27,791.64	10,849,056.5
2/5/24	228.995	233.984	227.84	230.859	35,441.24	10,728,896.96
2/4/24	241.749	242.388	228.304	228.918	39,216.88	10,638,698.58

Similar Coins