UAT
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.2099000 | $0.1931000 | $0.1931000 | $0.1931000 |
2021-05-22 | $0.1931000 | $0.1938000 | $0.1938000 | $0.1938000 |
2021-05-23 | $0.1938000 | $0.1795000 | $0.1795000 | $0.1795000 |
2021-05-24 | $0.1795000 | $0.2008000 | $0.2008000 | $0.2008000 |
2021-05-25 | $0.2008000 | $0.1985000 | $0.1985000 | $0.1985000 |
2021-05-26 | $0.1985000 | $0.2032000 | $0.2032000 | $0.2032000 |
2021-05-27 | $0.2032000 | $0.1992000 | $0.1992000 | $0.1992000 |
2021-05-28 | $0.1992000 | $0.1845000 | $0.1845000 | $0.1845000 |
2021-05-29 | $0.1845000 | $0.1789000 | $0.1789000 | $0.1789000 |
2021-05-30 | $0.1789000 | $0.1770000 | $0.1789000 | $0.1766000 |
2021-06-02 | $0.1897000 | $0.1943000 | $0.1943000 | $0.1943000 |
2021-06-03 | $0.1943000 | $0.2024000 | $0.2024000 | $0.2024000 |
2021-06-04 | $0.2024000 | $0.2008000 | $0.2024000 | $0.2008000 |
2021-06-05 | $0.1906000 | $0.1837000 | $0.1837000 | $0.1837000 |
2021-06-06 | $0.1837000 | $0.1851000 | $0.1851000 | $0.1851000 |
2021-06-07 | $0.1851000 | $0.1840000 | $0.1851000 | $0.1839000 |
2021-06-08 | $0.1736000 | $0.1727000 | $0.1727000 | $0.1727000 |
2021-06-09 | $0.1727000 | $0.1933000 | $0.1933000 | $0.1933000 |
2021-06-10 | $0.1933000 | $0.1896000 | $0.1896000 | $0.1896000 |
2021-06-11 | $0.1896000 | $0.1930000 | $0.1930000 | $0.1930000 |
2021-06-12 | $0.1930000 | $0.1838000 | $0.1838000 | $0.1838000 |
2021-06-13 | $0.1838000 | $0.2017000 | $0.2017000 | $0.2017000 |
2021-06-14 | $0.2017000 | $0.2095000 | $0.2095000 | $0.2095000 |
2021-06-15 | $0.2095000 | $0.2076000 | $0.2076000 | $0.2076000 |
2021-06-16 | $0.2076000 | $0.1982000 | $0.1982000 | $0.1982000 |
2021-06-17 | $0.1982000 | $0.1969000 | $0.1969000 | $0.1969000 |
2021-06-18 | $0.1969000 | $0.1852000 | $0.1852000 | $0.1852000 |
2021-06-19 | $0.1852000 | $0.1836000 | $0.1836000 | $0.1836000 |
2021-06-20 | $0.1836000 | $0.1841000 | $0.1841000 | $0.1841000 |
2021-06-21 | $0.1841000 | $0.1636000 | $0.1636000 | $0.1636000 |
2021-06-22 | $0.1636000 | $0.1682000 | $0.1682000 | $0.1682000 |
2021-06-23 | $0.1682000 | $0.1741000 | $0.1741000 | $0.1741000 |
2021-06-24 | $0.1741000 | $0.1791000 | $0.1791000 | $0.1791000 |
2021-06-25 | $0.1791000 | $0.1633000 | $0.1633000 | $0.1633000 |
2021-06-26 | $0.1633000 | $0.1670000 | $0.1670000 | $0.1670000 |
2021-06-27 | $0.1670000 | $0.1795000 | $0.1795000 | $0.1795000 |
2021-06-28 | $0.1795000 | $0.1783000 | $0.1783000 | $0.1783000 |
2021-06-29 | $0.1783000 | $0.1856000 | $0.1856000 | $0.1856000 |
2021-06-30 | $0.1856000 | $0.1812000 | $0.1812000 | $0.1812000 |
2021-07-01 | $0.1812000 | $0.1734000 | $0.1734000 | $0.1734000 |
2021-07-02 | $0.1734000 | $0.1718000 | $0.1734000 | $0.1718000 |
2021-07-06 | $0.1742000 | $0.1770000 | $0.1770000 | $0.1770000 |
2021-07-07 | $0.1770000 | $0.1756000 | $0.1770000 | $0.1756000 |
2021-07-08 | $0.1752000 | $0.1700000 | $0.1700000 | $0.1700000 |
2021-07-09 | $0.1700000 | $0.1748000 | $0.1748000 | $0.1748000 |
2021-07-10 | $0.1748000 | $0.1739000 | $0.1748000 | $0.1734000 |
2021-07-11 | $0.1733000 | $0.1771000 | $0.1771000 | $0.1771000 |
2021-07-12 | $0.1771000 | $0.1711000 | $0.1711000 | $0.1711000 |
2021-07-13 | $0.1711000 | $0.1696000 | $0.1711000 | $0.1696000 |
2021-07-15 | $0.1697000 | $0.1648000 | $0.1648000 | $0.1648000 |
2021-07-16 | $0.1648000 | $0.1623000 | $0.1623000 | $0.1623000 |
2021-07-17 | $0.1623000 | $0.1631000 | $0.1631000 | $0.1631000 |
2021-07-18 | $0.1631000 | $0.1620000 | $0.1631000 | $0.1619000 |
2021-07-19 | $0.1644000 | $0.1595000 | $0.1595000 | $0.1595000 |
2021-07-20 | $0.1595000 | $0.1540000 | $0.1540000 | $0.1540000 |
2021-07-21 | $0.1540000 | $0.1662000 | $0.1662000 | $0.1662000 |
2021-07-22 | $0.1662000 | $0.1643000 | $0.1662000 | $0.1642000 |
2021-07-23 | $0.1670000 | $0.1739000 | $0.1739000 | $0.1739000 |
2021-07-24 | $0.1739000 | $0.1724000 | $0.1739000 | $0.1724000 |
2021-07-26 | $0.1829000 | $0.1927000 | $0.1927000 | $0.1927000 |
2021-07-27 | $0.1927000 | $0.2042000 | $0.2042000 | $0.2042000 |
2021-07-28 | $0.2042000 | $0.2070000 | $0.2070000 | $0.2070000 |
2021-07-29 | $0.2070000 | $0.2051000 | $0.2070000 | $0.2051000 |
2021-07-30 | $0.2070000 | $0.2183000 | $0.2183000 | $0.2183000 |
2021-07-31 | $0.2183000 | $0.2165000 | $0.2183000 | $0.2161000 |
2021-08-01 | $0.2144000 | $0.2061000 | $0.2061000 | $0.2061000 |
2021-08-02 | $0.2061000 | $0.2051000 | $0.2061000 | $0.2045000 |
2021-08-04 | $0.1974000 | $0.2055000 | $0.2055000 | $0.2055000 |
2021-08-05 | $0.2054000 | $0.2114000 | $0.2114000 | $0.2114000 |
2021-08-06 | $0.2114000 | $0.2106000 | $0.2114000 | $0.2098000 |
2021-12-18 | $0.2387000 | $0.2423000 | $0.2423000 | $0.2423000 |
2021-12-19 | $0.2423000 | $0.2416000 | $0.2416000 | $0.2416000 |
2021-12-20 | $0.2416000 | $0.2393000 | $0.2416000 | $0.2391000 |
2021-12-21 | $0.2425000 | $0.2529000 | $0.2529000 | $0.2529000 |
2021-12-22 | $0.2529000 | $0.2516000 | $0.2529000 | $0.2514000 |
2021-12-23 | $0.2513000 | $0.2625000 | $0.2625000 | $0.2625000 |
2021-12-24 | $0.2625000 | $0.2614000 | $0.2625000 | $0.2612000 |
2021-12-25 | $0.2628000 | $0.2607000 | $0.2607000 | $0.2607000 |
2021-12-26 | $0.2607000 | $0.2592000 | $0.2607000 | $0.2589000 |
2021-12-27 | $0.2626000 | $0.2622000 | $0.2622000 | $0.2622000 |
2021-12-28 | $0.2622000 | $0.2604000 | $0.2622000 | $0.2601000 |
2022-01-08 | $0.2148000 | $0.2155000 | $0.2155000 | $0.2155000 |
2022-01-09 | $0.2155000 | $0.2138000 | $0.2155000 | $0.2138000 |
2022-01-21 | $0.2104000 | $0.1885000 | $0.1885000 | $0.1885000 |
2022-01-22 | $0.1885000 | $0.1813000 | $0.1813000 | $0.1813000 |
2022-01-23 | $0.1813000 | $0.1876000 | $0.1876000 | $0.1876000 |
2022-01-24 | $0.1876000 | $0.1898000 | $0.1898000 | $0.1898000 |
2022-01-25 | $0.1898000 | $0.1884000 | $0.1898000 | $0.1879000 |
2022-01-26 | $0.1912000 | $0.1904000 | $0.1904000 | $0.1904000 |
2022-01-27 | $0.1904000 | $0.1894000 | $0.1904000 | $0.1889000 |
2022-02-27 | $0.2023000 | $0.1950000 | $0.1950000 | $0.1950000 |
2022-02-28 | $0.1950000 | $0.1930000 | $0.1950000 | $0.1930000 |
2022-03-04 | $0.2196000 | $0.2024000 | $0.2024000 | $0.2024000 |
2022-03-05 | $0.2024000 | $0.2037000 | $0.2037000 | $0.2037000 |
2022-03-06 | $0.2037000 | $0.2024000 | $0.2037000 | $0.2023000 |
2022-03-09 | $0.2003000 | $0.2169000 | $0.2169000 | $0.2169000 |
2022-03-10 | $0.2169000 | $0.2039000 | $0.2039000 | $0.2039000 |
2022-03-11 | $0.2039000 | $0.2003000 | $0.2003000 | $0.2003000 |
2022-03-12 | $0.2003000 | $0.2006000 | $0.2006000 | $0.2006000 |
2022-03-13 | $0.2006000 | $0.1954000 | $0.1954000 | $0.1954000 |
2022-03-14 | $0.1954000 | $0.2052000 | $0.2052000 | $0.2052000 |
2022-03-15 | $0.2052000 | $0.2033000 | $0.2033000 | $0.2033000 |
2022-03-16 | $0.2033000 | $0.2127000 | $0.2127000 | $0.2127000 |
2022-03-17 | $0.2127000 | $0.2117000 | $0.2117000 | $0.2117000 |
2022-03-18 | $0.2117000 | $0.2161000 | $0.2161000 | $0.2161000 |
2022-03-19 | $0.2161000 | $0.2149000 | $0.2161000 | $0.2148000 |
2022-03-20 | $0.2184000 | $0.2132000 | $0.2132000 | $0.2132000 |
2022-03-21 | $0.2132000 | $0.2120000 | $0.2132000 | $0.2120000 |
2022-03-25 | $0.2275000 | $0.2292000 | $0.2292000 | $0.2292000 |
2022-03-26 | $0.2292000 | $0.2303000 | $0.2303000 | $0.2303000 |
2022-03-27 | $0.2303000 | $0.2422000 | $0.2422000 | $0.2422000 |
2022-03-28 | $0.2422000 | $0.2410000 | $0.2422000 | $0.2406000 |
2022-03-29 | $0.2437000 | $0.2453000 | $0.2453000 | $0.2453000 |
2022-03-30 | $0.2453000 | $0.2433000 | $0.2433000 | $0.2433000 |
2022-03-31 | $0.2433000 | $0.2354000 | $0.2354000 | $0.2354000 |
2022-04-01 | $0.2354000 | $0.2336000 | $0.2354000 | $0.2335000 |
2022-04-05 | $0.2410000 | $0.2352000 | $0.2352000 | $0.2352000 |
2022-04-06 | $0.2352000 | $0.2334000 | $0.2352000 | $0.2331000 |
2022-04-08 | $0.2247000 | $0.2186000 | $0.2186000 | $0.2186000 |
2022-04-09 | $0.2186000 | $0.2211000 | $0.2211000 | $0.2211000 |
2022-04-10 | $0.2211000 | $0.2179000 | $0.2179000 | $0.2179000 |
2022-04-11 | $0.2179000 | $0.2044000 | $0.2044000 | $0.2044000 |
2022-04-12 | $0.2044000 | $0.2072000 | $0.2072000 | $0.2072000 |
2022-04-13 | $0.2072000 | $0.2127000 | $0.2127000 | $0.2127000 |
2022-04-14 | $0.2127000 | $0.2112000 | $0.2127000 | $0.2112000 |
2022-04-15 | $0.2065000 | $0.2097000 | $0.2097000 | $0.2097000 |
2022-04-16 | $0.2097000 | $0.2088000 | $0.2088000 | $0.2088000 |
2022-04-17 | $0.2088000 | $0.2052000 | $0.2052000 | $0.2052000 |
2022-04-18 | $0.2052000 | $0.2110000 | $0.2110000 | $0.2110000 |
2022-04-19 | $0.2110000 | $0.2098000 | $0.2110000 | $0.2097000 |
2023-03-04 | $0.1156000 | $0.1156000 | $0.1156000 | $0.1156000 |
2023-03-05 | $0.1156000 | $0.1160000 | $0.1160000 | $0.1160000 |
2023-03-06 | $0.1160000 | $0.1159000 | $0.1159000 | $0.1159000 |
2023-03-07 | $0.1159000 | $0.1152000 | $0.1159000 | $0.1152000 |
2023-03-08 | $0.1148000 | $0.1122000 | $0.1122000 | $0.1122000 |
2023-03-09 | $0.1122000 | $0.1053000 | $0.1053000 | $0.1053000 |
2023-03-10 | $0.1053000 | $0.1046000 | $0.1053000 | $0.1046000 |
2023-03-12 | $0.1066000 | $0.1147000 | $0.1147000 | $0.1147000 |
2023-03-13 | $0.1147000 | $0.1251000 | $0.1251000 | $0.1251000 |
2023-03-14 | $0.1251000 | $0.1280000 | $0.1280000 | $0.1280000 |
2023-03-15 | $0.1280000 | $0.1274000 | $0.1280000 | $0.1272000 |
2023-04-05 | $0.1457000 | $0.1457000 | $0.1457000 | $0.1457000 |
2023-04-06 | $0.1457000 | $0.1448000 | $0.1457000 | $0.1448000 |
2023-04-10 | $0.1465000 | $0.1533000 | $0.1533000 | $0.1533000 |
2023-04-11 | $0.1533000 | $0.1525000 | $0.1533000 | $0.1524000 |
2023-04-13 | $0.1546000 | $0.1572000 | $0.1572000 | $0.1572000 |
2023-04-14 | $0.1572000 | $0.1576000 | $0.1576000 | $0.1576000 |
2023-04-15 | $0.1576000 | $0.1568000 | $0.1568000 | $0.1568000 |
2023-04-16 | $0.1568000 | $0.1568000 | $0.1568000 | $0.1568000 |
2023-04-17 | $0.1568000 | $0.1522000 | $0.1522000 | $0.1522000 |
2023-04-18 | $0.1522000 | $0.1514000 | $0.1522000 | $0.1513000 |
2023-04-19 | $0.1572000 | $0.1490000 | $0.1490000 | $0.1490000 |
2023-04-20 | $0.1490000 | $0.1460000 | $0.1460000 | $0.1460000 |
2023-04-21 | $0.1460000 | $0.1409000 | $0.1409000 | $0.1409000 |
2023-04-22 | $0.1409000 | $0.1402000 | $0.1409000 | $0.1401000 |
2023-04-23 | $0.1438000 | $0.1427000 | $0.1427000 | $0.1427000 |
2023-04-24 | $0.1427000 | $0.1418000 | $0.1427000 | $0.1418000 |
2023-04-25 | $0.1423000 | $0.1464000 | $0.1464000 | $0.1464000 |
2023-04-26 | $0.1464000 | $0.1455000 | $0.1464000 | $0.1455000 |
2023-04-27 | $0.1470000 | $0.1524000 | $0.1524000 | $0.1524000 |
2023-04-28 | $0.1524000 | $0.1517000 | $0.1517000 | $0.1517000 |
2023-04-29 | $0.1517000 | $0.1508000 | $0.1517000 | $0.1508000 |
2023-04-30 | $0.1512000 | $0.1511000 | $0.1511000 | $0.1511000 |
2023-05-01 | $0.1511000 | $0.1506000 | $0.1511000 | $0.1503000 |
2023-05-05 | $0.1492000 | $0.1528000 | $0.1528000 | $0.1528000 |
2023-05-06 | $0.1528000 | $0.1496000 | $0.1496000 | $0.1496000 |
2023-05-07 | $0.1496000 | $0.1488000 | $0.1496000 | $0.1488000 |
2023-05-10 | $0.1431000 | $0.1428000 | $0.1428000 | $0.1428000 |
2023-05-11 | $0.1428000 | $0.1419000 | $0.1428000 | $0.1419000 |
Pair | Exchange |
---|---|
UAT/BTC | bitmax |
UAT/USDT | bitmax |
Different from the traditional security market bound by trading hours and circuit breakers, digital asset trading runs continuously 24 by 7 across all geographic regions. With global policy development and adoption of digital assets underway, an increasing number of professional investment institutions are looking to enter the digital asset management market. The global operating model of the UltrAlpha service platform aims for serving a broad range of institutions from digital asset trading and management industry.