Uquid Coin (UQC) historical data and Live price

Uquid Coin

UQC

$ 6.89 + 0.52 %

0.00010136 BTC

MARKET CAP
68.884 M

24H VOLUME
747.147 k

CIRC.SUPPLY
10 M

MAX SUPPLY

UQC

USD

Rank477

1H 0.22 %

24H 0.52 %

7D -11.54 %

EXPLORER

CODE

WHITE PAPER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/5/24	6.17	6.264	6.09	6.143	583,001.59	61,425,654.44
5/4/24	6.132	6.271	6.124	6.17	661,020.08	61,699,611.91
5/3/24	6.02	6.254	5.767	6.132	569,720.56	61,315,180.94
5/2/24	5.974	6.07	5.839	6.02	678,175.84	60,200,420.01
5/1/24	6.084	6.092	5.717	5.974	616,719.59	59,742,565.28
4/30/24	6.442	6.504	5.901	6.084	633,185.91	60,838,623.02
4/29/24	6.569	6.612	5.959	6.442	710,355.18	64,420,906.58
4/28/24	6.559	6.748	6.549	6.57	621,949.62	65,695,241.88
4/27/24	6.314	6.599	6.216	6.558	667,805.5	65,577,407.13
4/26/24	6.367	6.379	6.11	6.314	540,825.27	63,136,813.25
4/25/24	6.045	6.428	6.01	6.367	665,814.51	63,668,212.57
4/24/24	6.505	6.605	6.029	6.044	69,997.36	60,442,208.55
4/23/24	6.435	6.553	6.357	6.505	737,101.9	65,047,911.11
4/22/24	6.31	6.518	6.279	6.435	618,224.31	64,347,805.84
4/21/24	6.326	6.405	6.256	6.31	697,584.07	63,097,160.16
4/20/24	6.14	6.342	5.367	6.326	652,372.69	63,258,880.58
4/19/24	6.155	6.257	5.776	6.139	635,085.15	61,392,358.89
4/18/24	6	6.194	5.929	6.155	637,151	61,550,081.07
4/17/24	6.168	6.229	5.828	5.999	559,864.97	59,993,470.24
4/16/24	6.253	6.272	6.027	6.168	484,522.07	61,679,460.79
4/15/24	6.326	6.57	6.146	6.254	625,495.74	62,540,574.05
4/14/24	6.071	6.357	5.884	6.326	522,820.11	63,260,223.7
4/13/24	6.521	6.631	5.763	6.071	532,604.6	60,713,722.46
4/12/24	6.967	7.03	6.43	6.523	686,277.88	65,227,134.45
4/11/24	7.09	7.212	6.939	6.966	445,911.25	69,659,457.61
4/10/24	7.086	7.17	6.706	7.09	752,667.29	70,897,555.47
4/9/24	8.345	8.395	7.053	7.086	447,644.44	70,858,800.25
4/8/24	8	8.749	7.143	8.345	422,687.53	83,446,070.44
4/7/24	7.9	8.044	7.841	8	538,588.11	80,003,492.14
4/6/24	7.893	7.998	7.876	7.9	463,883.56	78,996,939.47
4/5/24	7.219	7.951	6.523	7.893	1,029,440.3	78,928,999.09
4/4/24	7.371	7.398	6.834	7.217	1,658,625.97	72,167,491.77
4/3/24	7.073	8.303	6.624	7.371	267,992.52	73,713,068.33
4/2/24	8.701	8.709	6.537	7.066	551,211.83	70,664,725.91
4/1/24	9.105	9.273	8.568	8.701	908,847.52	87,010,668.52
3/31/24	8.996	9.4	8.579	9.036	963,344.04	90,358,365.43
3/30/24	8.933	9.166	8.882	8.996	1,000,183.69	89,955,314.69
3/29/24	9.067	9.193	7.154	8.933	940,031.13	89,329,242.29
3/28/24	9.042	9.16	7.978	9.067	840,680.47	90,670,751.81
3/27/24	8.982	9.37	8.874	9.043	2,202,673.67	90,425,438.74
3/26/24	9.164	9.338	8.024	8.982	1,252,659.4	89,821,649.41
3/25/24	9.6	10.223	9.128	9.164	952,044.93	91,640,542.24
3/24/24	9.286	9.631	8.047	9.6	1,390,101.18	95,995,794.14
3/23/24	9.248	9.519	9.126	9.286	1,607,738.57	92,861,483
3/22/24	9.703	9.911	8.268	9.248	1,110,948.99	92,477,874.98
3/21/24	9.683	9.94	9.521	9.703	820,596.19	97,033,004.75
3/20/24	8.856	9.735	8.606	9.683	1,448,823.76	96,829,183.21
3/19/24	9.188	9.447	8.528	8.856	1,191,169.9	88,563,970.73
3/18/24	8.762	9.217	8.58	9.188	1,798,626.14	91,875,123.61
3/17/24	8.48	8.834	8.266	8.762	1,045,135.36	87,615,156.23
3/16/24	8.943	9.029	8.357	8.48	1,346,552.62	84,804,140.75
3/15/24	9.723	9.83	8.329	8.943	638,100.1	89,425,484.98
3/14/24	10.023	10.027	9.372	9.723	995,909.69	97,233,415.39
3/13/24	9.964	10.204	9.557	10.023	1,132,260.91	100,232,852.62
3/12/24	10.179	10.229	9.662	9.964	900,190.37	99,641,769.03
3/11/24	9.709	10.207	9.494	10.179	785,458.56	101,787,743.47
3/10/24	9.819	9.942	9.53	9.709	1,018,017.7	97,093,358.37
3/9/24	9.672	9.828	9.643	9.819	961,932.84	98,190,076
3/8/24	9.635	9.877	9.325	9.672	1,442,554.71	96,715,051.43
3/7/24	9.42	9.768	9.264	9.635	1,030,869.05	96,349,314.29
3/6/24	8.494	10.325	8.407	9.42	1,210,683.43	94,203,833.22
3/5/24	10.257	10.76	8.415	8.493	654,879.25	84,936,554.26
3/4/24	9.604	10.278	9.541	10.257	1,174,690.66	102,573,363.76
3/3/24	9.566	9.67	9.378	9.604	1,214,603.4	96,041,793.78
3/2/24	9.615	9.674	9.419	9.565	1,190,170.98	95,649,519.49
3/1/24	9.439	9.706	9.37	9.615	899,306.42	96,146,110.2
2/29/24	10.242	10.627	9.321	9.439	381,791.62	94,393,643.72
2/28/24	9.984	10.313	9.511	10.242	1,753,093.64	102,423,419.29
2/27/24	9.284	10.115	9.253	9.984	2,011,155.95	99,841,688.68
2/26/24	9.597	9.648	8.848	9.284	2,411,810.91	92,844,379.16
2/25/24	8.86	9.816	8.843	9.597	676,981.2	95,966,852.33
2/24/24	8.712	8.93	8.683	8.86	798,630.45	88,603,949.32
2/23/24	8.725	8.796	8.163	8.712	925,670.29	87,118,931.49
2/22/24	8.907	9.052	8.436	8.725	677,332.21	87,245,609.41
2/21/24	8.353	8.932	8.027	8.914	413,774.56	89,143,911.75
2/20/24	8.761	8.896	8.292	8.353	1,018,214.5	83,531,965.61
2/19/24	8.489	8.886	8.46	8.761	846,575.56	87,610,540.6
2/18/24	8.359	8.57	8.182	8.488	674,915.48	84,882,063.91
2/17/24	8.401	8.41	8.178	8.359	544,760.14	83,586,509.25
2/16/24	8.339	8.437	8.269	8.401	258,740.69	84,007,159.28
2/15/24	8.273	8.394	7.927	8.339	547,912.06	83,385,793.32
2/14/24	7.844	8.33	7.633	8.273	667,641.67	82,728,729.25
2/13/24	8.548	8.602	7.798	7.843	274,879.98	78,434,310.11
2/12/24	8	8.548	7.87	8.548	571,588.3	85,481,284.54
2/11/24	7.851	8.177	7.8	8	1,383,809.91	80,002,311.71
2/10/24	8.159	8.254	7.732	7.851	433,853.38	78,511,384.03
2/9/24	8.328	8.609	7.997	8.159	702,022.54	81,591,275.07
2/8/24	8.692	8.81	8.289	8.328	1,168,120.26	83,284,141.63
2/7/24	8.615	8.788	8.577	8.692	741,152.18	86,919,782.42
2/6/24	8.706	9.011	8.462	8.614	880,242.63	86,144,394.89

Similar Coins