ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,305.07
-0.04%
US Tech 100
18,348.80
0.66%
Dow Jones
39,385.20
-0.72%
Brent Oil
81.76
0.28%
Bitcoin
67,755.15
-1.95%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. Ultra Token (Gate.io:UOSETH)

  6. Ultra Token (Gate.io:UOSETH) Historical

UOSETH Ultra Token

0.000045
0.00 (0.00%)
10:45:20 - Realtime Data

UOSETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 0.000045 0.00000200 4.65% 0.000043 0.000046 0.000043 60,498.00
May 21 2024 0.000043 -0.00000020 -0.46% 0.000043 0.000044 0.000041 60,949.00
May 20 2024 0.000043 -0.00000600 -12.12% 0.000049 0.00005 0.000043 66,877.00
May 19 2024 0.00005 -0.00000030 -0.60% 0.00005 0.00005 0.000049 64,059.00
May 18 2024 0.00005 -0.00000070 -1.39% 0.000051 0.000051 0.00005 65,958.00
May 17 2024 0.000051 -0.00000200 -3.80% 0.000053 0.000053 0.00005 65,818.00
May 16 2024 0.000053 0.00000050 0.96% 0.000052 0.000054 0.000051 62,759.00
May 15 2024 0.000052 -0.00000090 -1.70% 0.000053 0.000054 0.000051 64,767.00
May 14 2024 0.000053 0.00000100 1.94% 0.000052 0.000054 0.000051 66,433.00
May 13 2024 0.000052 -0.00000200 -3.75% 0.000053 0.000055 0.000051 64,571.00
May 12 2024 0.000053 -0.00000100 -1.83% 0.000054 0.000055 0.000053 66,310.00
May 11 2024 0.000055 -0.00000100 -1.79% 0.000056 0.000056 0.000054 62,960.00
May 10 2024 0.000056 0.00000200 3.72% 0.000054 0.000057 0.000054 59,738.00
May 09 2024 0.000054 -0.00000060 -1.10% 0.000054 0.000055 0.000053 62,706.00
May 08 2024 0.000054 -0.00000300 -5.26% 0.000057 0.000058 0.000054 63,284.00
May 07 2024 0.000057 -0.00000200 -3.37% 0.000059 0.000062 0.000057 53,947.00
May 06 2024 0.000059 0.00000600 11.26% 0.000054 0.00006 0.000053 60,321.00
May 05 2024 0.000053 -0.00000200 -3.62% 0.000055 0.000056 0.000053 61,492.00
May 04 2024 0.000055 0.00000100 1.85% 0.000054 0.000056 0.000053 62,913.00
May 03 2024 0.000054 -0.00000080 -1.46% 0.000055 0.000055 0.000054 63,438.00
May 02 2024 0.000055 0.00000200 3.76% 0.000054 0.000056 0.000053 62,127.00
May 01 2024 0.000053 0.00000100 1.93% 0.000052 0.000054 0.000052 66,553.00
Apr 30 2024 0.000052 -0.00000030 -0.57% 0.000052 0.000055 0.000051 62,648.00
Apr 29 2024 0.000052 -0.00000040 -0.76% 0.000053 0.000055 0.000052 63,596.00
Apr 28 2024 0.000053 -0.00000040 -0.75% 0.000053 0.000053 0.000051 61,410.00
Apr 27 2024 0.000053 -0.00000100 -1.84% 0.000054 0.000056 0.000052 62,529.00
Apr 26 2024 0.000054 -0.00000010 -0.18% 0.000054 0.000056 0.000052 58,643.00
Apr 25 2024 0.000054 -0.00000070 -1.27% 0.000055 0.000056 0.000053 58,019.00
Apr 24 2024 0.000055 0.00000040 0.73% 0.000055 0.000056 0.000054 56,771.00
Apr 23 2024 0.000055 -0.00000200 -3.55% 0.000056 0.000057 0.000054 60,513.00
Apr 22 2024 0.000056 -0.00000020 -0.35% 0.000057 0.000058 0.000055 53,776.00
Apr 21 2024 0.000057 -0.00000200 -3.44% 0.000058 0.00006 0.000056 57,109.00
Apr 20 2024 0.000058 0.00000100 1.76% 0.000057 0.000059 0.000056 58,382.00
Apr 19 2024 0.000057 0.00000100 1.81% 0.000056 0.000059 0.000055 59,948.00
Apr 18 2024 0.000055 -0.00000200 -3.51% 0.000057 0.000058 0.000055 58,637.00
Apr 17 2024 0.000057 0.00000200 3.62% 0.000055 0.000058 0.000055 59,790.00
Apr 16 2024 0.000055 -0.00000010 -0.18% 0.000056 0.000057 0.000054 55,546.00
Apr 15 2024 0.000055 0.00000200 3.76% 0.000057 0.000058 0.000052 26,664.00
Apr 14 2024 0.000053 0.00 0.00% 0.000053 0.000053 0.000053 0.00
Apr 13 2024 0.000053 -0.00000600 -10.12% 0.000059 0.000061 0.000053 46,950.00
Apr 12 2024 0.000059 -0.00000600 -9.24% 0.000065 0.000065 0.000059 47,127.00
Apr 11 2024 0.000065 0.00000200 3.16% 0.000063 0.000066 0.000061 45,217.00
Apr 10 2024 0.000063 -0.00000070 -1.09% 0.000064 0.000068 0.000062 45,486.00
Apr 09 2024 0.000064 0.00000200 3.23% 0.000062 0.000065 0.000061 44,587.00
Apr 08 2024 0.000062 -0.00000100 -1.58% 0.000063 0.000064 0.00006 42,648.00
Apr 07 2024 0.000063 -0.00000200 -3.06% 0.000066 0.000067 0.000063 44,741.00
Apr 06 2024 0.000065 -0.00000200 -2.99% 0.000067 0.00007 0.000063 46,848.00
Apr 05 2024 0.000067 -0.00000020 -0.30% 0.000068 0.000069 0.000064 43,087.00
Apr 04 2024 0.000067 -0.00000100 -1.46% 0.000068 0.000069 0.000066 43,401.00
Apr 03 2024 0.000068 0.00000100 1.49% 0.000067 0.00007 0.000066 44,277.00
Apr 02 2024 0.000067 -0.00000200 -2.89% 0.000069 0.000072 0.000066 44,159.00
Apr 01 2024 0.000069 -0.00000100 -1.42% 0.00007 0.000073 0.000069 48,672.00
Mar 31 2024 0.000071 -0.00000600 -7.87% 0.000076 0.000077 0.00007 38,561.00
Mar 30 2024 0.000076 0.00000200 2.68% 0.000074 0.000078 0.000073 37,709.00
Mar 29 2024 0.000075 0.00000200 2.74% 0.000073 0.000076 0.00007 42,645.00
Mar 28 2024 0.000073 -0.00000090 -1.22% 0.000074 0.000081 0.00007 55,932.00
Mar 27 2024 0.000074 0.00000070 0.96% 0.000073 0.000076 0.000071 54,318.00
Mar 26 2024 0.000073 -0.00000300 -3.92% 0.000077 0.00008 0.00006 58,473.00
Mar 25 2024 0.000077 0.00000090 1.19% 0.000075 0.000079 0.000075 62,522.00
Mar 24 2024 0.000076 -0.00000300 -3.81% 0.000079 0.000081 0.000075 60,614.00
Mar 23 2024 0.000079 0.00000100 1.29% 0.000077 0.00008 0.000076 58,966.00
Mar 22 2024 0.000077 0.00 0.00% 0.000077 0.000079 0.000076 59,216.00
Mar 21 2024 0.000077 -0.00000200 -2.51% 0.00008 0.00008 0.000075 58,799.00
Mar 20 2024 0.00008 0.00000030 0.38% 0.00008 0.000081 0.000075 66,051.00
Mar 19 2024 0.000079 0.00000400 5.33% 0.000076 0.000082 0.000073 60,010.00
Mar 18 2024 0.000075 -0.00000500 -6.29% 0.000081 0.000085 0.000075 57,349.00
Mar 17 2024 0.00008 -0.00000100 -1.24% 0.00008 0.000084 0.000078 58,152.00
Mar 16 2024 0.000081 -0.00000500 -5.83% 0.000086 0.00009 0.000079 52,895.00
Mar 15 2024 0.000086 -0.00000500 -5.54% 0.000091 0.000181 0.000082 51,037.00
Mar 14 2024 0.00009 -0.00000700 -7.18% 0.000096 0.000101 0.000087 47,978.00
Mar 13 2024 0.000098 0.00000800 8.93% 0.000089 0.000103 0.000086 48,562.00
Mar 12 2024 0.00009 -0.00000400 -4.26% 0.000094 0.000094 0.000085 53,348.00
Mar 11 2024 0.000094 0.00000900 10.59% 0.000085 0.000098 0.000078 53,106.00
Mar 10 2024 0.000085 0.000013 18.13% 0.000072 0.00009 0.000071 52,619.00
Mar 09 2024 0.000072 0.00000600 9.10% 0.000066 0.000076 0.000064 58,517.00
Mar 08 2024 0.000066 0.00000200 3.13% 0.000064 0.000066 0.000063 67,324.00
Mar 07 2024 0.000064 0.00000060 0.95% 0.000063 0.00007 0.000063 67,063.00
Mar 06 2024 0.000063 -0.00000300 -4.50% 0.000067 0.000067 0.000058 73,903.00
Mar 05 2024 0.000067 -0.00000400 -5.69% 0.00007 0.000071 0.000065 63,416.00
Mar 04 2024 0.00007 -0.00000500 -6.61% 0.000076 0.000076 0.000069 67,763.00
Mar 03 2024 0.000076 -0.00000200 -2.58% 0.000077 0.000079 0.000075 60,083.00
Mar 02 2024 0.000077 0.00000300 4.03% 0.000075 0.00008 0.000056 63,716.00
Mar 01 2024 0.000075 0.00000040 0.54% 0.000074 0.00008 0.000073 61,012.00
Feb 29 2024 0.000074 -0.00000600 -7.53% 0.00008 0.00008 0.000073 65,438.00
Feb 28 2024 0.00008 -0.00000020 -0.25% 0.00008 0.000088 0.000074 61,844.00
Feb 27 2024 0.00008 -0.00001 -11.12% 0.000089 0.000091 0.000079 56,959.00
Feb 26 2024 0.00009 -0.00000600 -6.25% 0.000099 0.00011 0.000087 74,452.00
Feb 25 2024 0.000096 0.00002 26.39% 0.000077 0.000105 0.000074 83,400.00
Feb 24 2024 0.000076 0.00000300 4.12% 0.000072 0.000081 0.00007 68,656.00
Feb 23 2024 0.000073 -0.00000200 -2.66% 0.000076 0.000077 0.000067 61,783.00

Your Recent History

GATE
UOSETH
Ultra Token
EU
ALEO2
EO2
BOV
BBASX42
BBASX42 Ex:20,95
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved