Crypto exchange Bitfinex

Market Ultra (UOS) / USD

Identifier on Bitfinex: tUOSUSD
Date Price Volume Open Low High Close
2019-10-29 0.0325 USD 70,781.6822 UOS 0.0327 USD 0.0320 USD 0.0335 USD 0.0323 USD
2019-10-28 0.0336 USD 61,946.5287 UOS 0.0339 USD 0.0328 USD 0.0339 USD 0.0332 USD
2019-10-27 0.0337 USD 138,853.5625 UOS 0.0340 USD 0.0320 USD 0.0340 USD 0.0335 USD
2019-10-26 0.0335 USD 323,739.8116 UOS 0.0330 USD 0.0310 USD 0.0369 USD 0.0340 USD
2019-10-25 0.0300 USD 264,595.5601 UOS 0.0293 USD 0.0293 USD 0.0334 USD 0.0307 USD
2019-10-24 0.0298 USD 23,880.8729 UOS 0.0300 USD 0.0285 USD 0.0300 USD 0.0297 USD
2019-10-23 0.0298 USD 157,032.5564 UOS 0.0301 USD 0.0266 USD 0.0324 USD 0.0295 USD
2019-10-22 0.0298 USD 27,088.2269 UOS 0.0301 USD 0.0294 USD 0.0310 USD 0.0295 USD
2019-10-21 0.0299 USD 85,333.0985 UOS 0.0291 USD 0.0289 USD 0.0306 USD 0.0306 USD
2019-10-20 0.0286 USD 180,419.9913 UOS 0.0283 USD 0.0277 USD 0.0292 USD 0.0289 USD
2019-10-19 0.0283 USD 24,810.0913 UOS 0.0279 USD 0.0279 USD 0.0289 USD 0.0287 USD
2019-10-18 0.0277 USD 154,876.9045 UOS 0.0278 USD 0.0273 USD 0.0286 USD 0.0277 USD
2019-10-17 0.0265 USD 231,838.1127 UOS 0.0255 USD 0.0248 USD 0.0276 USD 0.0276 USD
2019-10-16 0.0281 USD 340,823.4453 UOS 0.0303 USD 0.0245 USD 0.0303 USD 0.0259 USD
2019-10-15 0.0302 USD 227,533.1106 UOS 0.0301 USD 0.0300 USD 0.0336 USD 0.0303 USD
2019-10-14 0.0310 USD 45,945.1102 UOS 0.0311 USD 0.0293 USD 0.0318 USD 0.0309 USD
2019-10-13 0.0319 USD 553,184.5013 UOS 0.0321 USD 0.0302 USD 0.0350 USD 0.0318 USD
2019-10-12 0.0311 USD 568,640.4196 UOS 0.0303 USD 0.0294 USD 0.0350 USD 0.0320 USD
2019-10-11 0.0294 USD 388,045.1574 UOS 0.0298 USD 0.0278 USD 0.0312 USD 0.0290 USD
2019-10-10 0.0290 USD 1,209,585.5599 UOS 0.0282 USD 0.0261 USD 0.0305 USD 0.0298 USD
2019-10-09 0.0264 USD 1,568,993.8129 UOS 0.0246 USD 0.0240 USD 0.0300 USD 0.0281 USD
2019-10-08 0.0243 USD 1,151,035.1493 UOS 0.0240 USD 0.0238 USD 0.0259 USD 0.0246 USD
2019-10-07 0.0236 USD 827,638.9045 UOS 0.0232 USD 0.0220 USD 0.0242 USD 0.0239 USD
2019-10-06 0.0236 USD 723,909.7495 UOS 0.0240 USD 0.0231 USD 0.0245 USD 0.0232 USD
2019-10-05 0.0241 USD 572,613.7516 UOS 0.0242 USD 0.0234 USD 0.0246 USD 0.0239 USD
2019-10-04 0.0248 USD 726,023.2968 UOS 0.0253 USD 0.0240 USD 0.0254 USD 0.0242 USD
2019-10-03 0.0255 USD 931,467.1311 UOS 0.0258 USD 0.0233 USD 0.0269 USD 0.0253 USD
2019-10-02 0.0244 USD 743,102.7685 UOS 0.0231 USD 0.0225 USD 0.0270 USD 0.0257 USD
2019-10-01 0.0224 USD 655,023.6549 UOS 0.0217 USD 0.0206 USD 0.0249 USD 0.0232 USD
2019-09-30 0.0225 USD 1,751,059.4129 UOS 0.0237 USD 0.0200 USD 0.0239 USD 0.0213 USD
2019-09-29 0.0231 USD 863,691.1919 UOS 0.0225 USD 0.0206 USD 0.0248 USD 0.0236 USD
2019-09-28 0.0232 USD 691,536.5266 UOS 0.0237 USD 0.0210 USD 0.0258 USD 0.0227 USD
2019-09-27 0.0233 USD 846,990.7779 UOS 0.0228 USD 0.0206 USD 0.0276 USD 0.0237 USD
2019-09-26 0.0225 USD 805,402.7289 UOS 0.0224 USD 0.0220 USD 0.0237 USD 0.0227 USD
2019-09-25 0.0225 USD 885,452.5879 UOS 0.0228 USD 0.0220 USD 0.0233 USD 0.0223 USD
2019-09-24 0.0239 USD 1,068,141.1414 UOS 0.0248 USD 0.0226 USD 0.0280 USD 0.0229 USD
2019-09-23 0.0259 USD 806,496.8082 UOS 0.0270 USD 0.0248 USD 0.0289 USD 0.0249 USD
2019-09-22 0.0270 USD 594,873.1682 UOS 0.0270 USD 0.0266 USD 0.0284 USD 0.0270 USD
2019-09-21 0.0273 USD 617,982.0227 UOS 0.0277 USD 0.0262 USD 0.0282 USD 0.0270 USD
2019-09-20 0.0270 USD 290,470.9058 UOS 0.0264 USD 0.0252 USD 0.0282 USD 0.0277 USD
2019-09-19 0.0257 USD 138,991.5805 UOS 0.0250 USD 0.0240 USD 0.0289 USD 0.0263 USD
2019-09-18 0.0248 USD 69,613.9293 UOS 0.0244 USD 0.0229 USD 0.0252 USD 0.0252 USD
2019-09-17 0.0269 USD 262,089.7017 UOS 0.0279 USD 0.0226 USD 0.0285 USD 0.0258 USD
2019-09-16 0.0283 USD 357,220.0279 UOS 0.0287 USD 0.0240 USD 0.0310 USD 0.0279 USD
2019-09-15 0.0310 USD 287,184.1775 UOS 0.0328 USD 0.0261 USD 0.0328 USD 0.0293 USD
2019-09-14 0.0329 USD 859,277.7738 UOS 0.0330 USD 0.0311 USD 0.0332 USD 0.0328 USD
2019-09-13 0.0331 USD 798,099.4362 UOS 0.0332 USD 0.0316 USD 0.0332 USD 0.0330 USD
2019-09-12 0.0315 USD 839,357.6279 UOS 0.0299 USD 0.0289 USD 0.0339 USD 0.0331 USD
2019-09-11 0.0300 USD 771,951.3243 UOS 0.0302 USD 0.0288 USD 0.0304 USD 0.0299 USD
2019-09-10 0.0307 USD 298,965.4950 UOS 0.0311 USD 0.0287 USD 0.0321 USD 0.0302 USD