Market Cap:

United Crypto Community United Crypto Community (UCOM)

0.082078 USD (-13.65%)
0.00001224 BTC (-12.89%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
192,322 USD
29 BTC
Volume (24h)
111 USD
0.02 BTC
Circulating Supply
2,343,158 UCOM
Total Supply
2,720,629 UCOM
Max Supply
18,900,000 UCOM

Historical data for United Crypto Community

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.072098 0.102843 0.071996 0.094920 803 168,793
Sep 20, 2018 0.086262 0.088029 0.070668 0.072079 109 201,918
Sep 19, 2018 0.076230 0.093519 0.074040 0.086224 1,209 178,551
Sep 18, 2018 0.081805 0.094169 0.068496 0.076187 1,028 190,984
Sep 17, 2018 0.079122 0.098367 0.078584 0.081801 133 184,721
Sep 16, 2018 0.078637 0.079185 0.077247 0.078927 76 183,588
Sep 15, 2018 0.077308 0.103158 0.077114 0.078416 4 180,487
Sep 14, 2018 0.088505 0.107348 0.077269 0.077412 256 114,191
Sep 13, 2018 0.103247 0.107067 0.087922 0.088559 434 133,212
Sep 12, 2018 0.105977 0.110335 0.081821 0.103222 421 136,734
Sep 11, 2018 0.110001 0.110003 0.086378 0.105965 70 141,926
Sep 10, 2018 0.111566 0.113198 0.087604 0.110001 32,726 143,945
Sep 09, 2018 0.098514 0.127494 0.093750 0.111626 30,759 127,105
Sep 08, 2018 0.109226 0.126496 0.098340 0.098516 591 140,927
Sep 07, 2018 0.088791 0.115197 0.088650 0.109213 1,993 114,560
Sep 06, 2018 0.090655 0.090655 0.075755 0.088841 858 116,965
Sep 05, 2018 0.088949 0.099672 0.084958 0.090495 180 114,764
Sep 04, 2018 0.085828 0.101685 0.082542 0.088876 159 110,738
Sep 03, 2018 0.112523 0.112695 0.084852 0.085828 46 145,180
Sep 02, 2018 0.090700 0.112941 0.089888 0.112550 234 117,023
Sep 01, 2018 0.110555 0.110964 0.081109 0.090674 27 142,641
Aug 31, 2018 0.093048 0.110936 0.088161 0.110689 35 120,053
Aug 30, 2018 0.090508 0.108858 0.090140 0.092997 71 116,775
Aug 29, 2018 0.112240 0.112415 0.089457 0.090481 64 144,814
Aug 28, 2018 0.110086 0.112462 0.097359 0.112175 82 142,036
Aug 27, 2018 0.124298 0.127548 0.088549 0.110203 99 160,372
Aug 26, 2018 0.090942 0.124356 0.088709 0.124356 51 117,336
Aug 25, 2018 0.127272 0.128004 0.087175 0.090749 4 164,210
Aug 24, 2018 0.124284 0.127853 0.094509 0.127502 193 160,355
* Earliest data in range (UTC time)
** Latest data in range (UTC time)