BTC/USD
$ 97,518  -0.25%
BTC/EUR
€ 93,777  -0.12%
BTC/CNY
¥ 172,521  0%
BTC/GBP
£ 77,732  -0.18%
BTC/RUB
₽ 3,900,027  0%
BTC volume
$ 24.88B
Altcoin volume
$ 76.32B
Crypto market cap
$ 3.04T
    Last price % 24 high 24 low 24 volume # Coins Market cap

UXLINK

UXLINK

$ 1.58 +29.36 % $ 1.62 $ 1.00 $ 233.12M
Uxlink

UXLINK UXLINK

Last price
$ 1.58
%
+29.36 %
24 high
$ 1.62
24 low
$ 1.00
24 volume
$ 233.12M
# Coins
Market cap
Watchlist Portfolio
Website Explorer
Watchlist Portfolio
UXLINK UXLINK historical data
All 1y 6m 3m 1m 7d
Date Close 24 high 24 low volume
Dec 20, 2024 $ 1.2202946 $ 1.2812185 $ 1.0835101 $ 131,338,761
Dec 19, 2024 $ 1.1943823 $ 1.2515589 $ 0.93226840 $ 204,624,601
Dec 18, 2024 $ 0.93958489 $ 1.0631107 $ 0.78020759 $ 159,810,562
Dec 17, 2024 $ 0.85880003 $ 1.3175129 $ 0.81945118 $ 189,277,042
Dec 16, 2024 $ 1.0090208 $ 1.0735555 $ 0.81920737 $ 139,099,288
Dec 15, 2024 $ 0.86659615 $ 0.87292048 $ 0.73245056 $ 83,932,142
Dec 14, 2024 $ 0.75388118 $ 0.76064160 $ 0.66578719 $ 61,577,961
Dec 13, 2024 $ 0.66515347 $ 0.67005368 $ 0.58553485 $ 50,111,522
Dec 12, 2024 $ 0.60916891 $ 0.61632415 $ 0.57283704 $ 47,320,572
Dec 11, 2024 $ 0.58321212 $ 0.59351035 $ 0.50174237 $ 47,872,035
Dec 10, 2024 $ 0.54094113 $ 0.63626248 $ 0.50004350 $ 76,629,757
Dec 09, 2024 $ 0.61675744 $ 0.72086867 $ 0.51953431 $ 91,519,609
Dec 08, 2024 $ 0.67464966 $ 0.67641114 $ 0.63725193 $ 34,882,669
Dec 07, 2024 $ 0.67140970 $ 0.67563407 $ 0.63720528 $ 28,428,267
Dec 06, 2024 $ 0.65686513 $ 0.66930493 $ 0.62525868 $ 33,801,198
Dec 05, 2024 $ 0.65661283 $ 0.66487712 $ 0.61151041 $ 39,661,262
Dec 04, 2024 $ 0.64583145 $ 0.65770214 $ 0.61604874 $ 33,914,332
Dec 03, 2024 $ 0.62851355 $ 0.66080582 $ 0.57389599 $ 48,470,231
Dec 02, 2024 $ 0.63724877 $ 0.66053769 $ 0.59813065 $ 32,816,843
Dec 01, 2024 $ 0.66013129 $ 0.67434475 $ 0.63753682 $ 29,823,195
Nov 30, 2024 $ 0.67299714 $ 0.72516335 $ 0.66006463 $ 41,949,429
Nov 29, 2024 $ 0.69624536 $ 0.77732312 $ 0.62876214 $ 92,245,989
Nov 28, 2024 $ 0.65910393 $ 0.71764417 $ 0.56998172 $ 105,255,634
Nov 27, 2024 $ 0.57372756 $ 0.57719780 $ 0.54431646 $ 22,354,581
Nov 26, 2024 $ 0.55774628 $ 0.58373718 $ 0.52969228 $ 33,683,163
Nov 25, 2024 $ 0.56104412 $ 0.57996193 $ 0.54432154 $ 31,196,279
Nov 24, 2024 $ 0.56593235 $ 0.59345465 $ 0.53024876 $ 31,353,522
Nov 23, 2024 $ 0.57436712 $ 0.59104492 $ 0.55297524 $ 25,119,972
Nov 22, 2024 $ 0.57633274 $ 0.57935095 $ 0.54839073 $ 20,649,737
Nov 21, 2024 $ 0.57895618 $ 0.58597119 $ 0.54866243 $ 22,713,890
Nov 20, 2024 $ 0.58128604 $ 0.60586924 $ 0.56278300 $ 33,483,077
Nov 19, 2024 $ 0.57224950 $ 0.59723473 $ 0.56112627 $ 18,113,147
Nov 18, 2024 $ 0.59738325 $ 0.60357246 $ 0.57389191 $ 28,440,802
Nov 17, 2024 $ 0.58716769 $ 0.62990370 $ 0.57640725 $ 29,282,699
Nov 16, 2024 $ 0.62993164 $ 0.67474762 $ 0.60215823 $ 51,834,664
Nov 15, 2024 $ 0.60752352 $ 0.65060536 $ 0.52773555 $ 94,343,473
Nov 14, 2024 $ 0.54697066 $ 0.57931102 $ 0.53546194 $ 49,094,421
Nov 13, 2024 $ 0.57914794 $ 0.60053374 $ 0.55262166 $ 37,516,093
Nov 12, 2024 $ 0.59983545 $ 0.66973826 $ 0.56926776 $ 49,284,853
Nov 11, 2024 $ 0.66916164 $ 0.68405146 $ 0.64366715 $ 91,875,299
Nov 10, 2024 $ 0.66873279 $ 0.69893615 $ 0.63611843 $ 125,147,621
Nov 09, 2024 $ 0.69552099 $ 0.72858490 $ 0.66108366 $ 74,118,882
Nov 08, 2024 $ 0.71066070 $ 0.76128924 $ 0.68631034 $ 120,405,247
Nov 07, 2024 $ 0.73724802 $ 1.1968572 $ 0.67794553 $ 457,927,425
Nov 06, 2024 $ 0.89288150 $ 0.89361107 $ 0.57424534 $ 314,735,384
Nov 05, 2024 $ 0.57445860 $ 0.58566349 $ 0.54730430 $ 55,032,999
Nov 04, 2024 $ 0.55965785 $ 0.56352274 $ 0.52189365 $ 75,081,351
Nov 03, 2024 $ 0.52820269 $ 0.55131093 $ 0.50039869 $ 78,146,787
Nov 02, 2024 $ 0.54162319 $ 0.57018554 $ 0.52403396 $ 78,736,863
Nov 01, 2024 $ 0.52660588 $ 0.55583189 $ 0.49437137 $ 75,957,045
Oct 31, 2024 $ 0.52194939 $ 0.52486108 $ 0.49707023 $ 54,814,270
Oct 30, 2024 $ 0.51090748 $ 0.52394805 $ 0.49286790 $ 55,807,504
Oct 29, 2024 $ 0.49945381 $ 0.50309902 $ 0.45162997 $ 38,853,919
Oct 28, 2024 $ 0.46146234 $ 0.46678269 $ 0.41901251 $ 37,095,057
Oct 27, 2024 $ 0.44400890 $ 0.45182961 $ 0.42620386 $ 20,583,929
Oct 26, 2024 $ 0.44100425 $ 0.45559121 $ 0.40905192 $ 34,420,318
Oct 25, 2024 $ 0.42075332 $ 0.48991426 $ 0.40927024 $ 20,381,270
Oct 24, 2024 $ 0.47527903 $ 0.48991294 $ 0.45909443 $ 14,441,652
Oct 23, 2024 $ 0.48581821 $ 0.51590190 $ 0.47038963 $ 16,586,187
Oct 22, 2024 $ 0.50642969 $ 0.50646665 $ 0.48076415 $ 16,185,847
Oct 21, 2024 $ 0.50294633 $ 0.53183889 $ 0.49885243 $ 14,369,785
Oct 20, 2024 $ 0.53126657 $ 0.53143406 $ 0.51209270 $ 10,893,890
Oct 19, 2024 $ 0.52770045 $ 0.54621852 $ 0.51791598 $ 11,990,073
Oct 18, 2024 $ 0.53337761 $ 0.53409333 $ 0.50232512 $ 13,761,062
Oct 17, 2024 $ 0.50875838 $ 0.52811761 $ 0.49821016 $ 13,991,722
Oct 16, 2024 $ 0.52268198 $ 0.54600023 $ 0.51295616 $ 15,829,548
Oct 15, 2024 $ 0.54185740 $ 0.59262119 $ 0.52058326 $ 26,704,359
Oct 14, 2024 $ 0.55781312 $ 0.56103809 $ 0.51687178 $ 19,338,198
Oct 13, 2024 $ 0.52920874 $ 0.55863194 $ 0.51492439 $ 10,272,231
Oct 12, 2024 $ 0.55372378 $ 0.56112445 $ 0.53915510 $ 12,579,382
Oct 11, 2024 $ 0.54960610 $ 0.55656476 $ 0.50602989 $ 15,202,231
Oct 10, 2024 $ 0.52056312 $ 0.54887619 $ 0.50274390 $ 13,571,334
Oct 09, 2024 $ 0.54394475 $ 0.56535636 $ 0.53257504 $ 12,903,430
Oct 08, 2024 $ 0.56429035 $ 0.58209461 $ 0.54384161 $ 19,110,963
Oct 07, 2024 $ 0.56296009 $ 0.63172664 $ 0.56294268 $ 21,139,109
Oct 06, 2024 $ 0.58944658 $ 0.59475387 $ 0.56876743 $ 17,188,103
Oct 05, 2024 $ 0.59348765 $ 0.60993672 $ 0.55691313 $ 21,213,636
Oct 04, 2024 $ 0.57317281 $ 0.58062914 $ 0.48978105 $ 33,094,756
Oct 03, 2024 $ 0.50987705 $ 0.56906342 $ 0.48890116 $ 24,968,578
Oct 02, 2024 $ 0.54391931 $ 0.60087153 $ 0.53909635 $ 24,140,620
Oct 01, 2024 $ 0.58909120 $ 0.65145315 $ 0.55477275 $ 30,470,486
Sep 30, 2024 $ 0.62545405 $ 0.66651237 $ 0.61228258 $ 28,785,147
Sep 29, 2024 $ 0.66229920 $ 0.69823755 $ 0.64200498 $ 24,354,522
Sep 28, 2024 $ 0.68674958 $ 0.71367470 $ 0.65016739 $ 60,883,566
Sep 27, 2024 $ 0.65215219 $ 0.69821089 $ 0.61128417 $ 51,528,372
Sep 26, 2024 $ 0.63967924 $ 0.63977642 $ 0.59905058 $ 47,062,147
Sep 25, 2024 $ 0.63752070 $ 0.67301803 $ 0.61622657 $ 50,366,339
Sep 24, 2024 $ 0.66102352 $ 0.73031491 $ 0.61381087 $ 107,686,473
Sep 23, 2024 $ 0.62892899 $ 0.63045739 $ 0.53007116 $ 61,978,721
Sep 22, 2024 $ 0.54769731 $ 0.59855283 $ 0.51437712 $ 61,937,618
Sep 21, 2024 $ 0.59356989 $ 0.66344786 $ 0.58900189 $ 41,052,453
Sep 20, 2024 $ 0.65787951 $ 0.70361844 $ 0.57688143 $ 135,708,762
Sep 19, 2024 $ 0.68925811 $ 0.74279636 $ 0.63816654 $ 187,097,025
Sep 18, 2024 $ 0.67168591 $ 0.73962347 $ 0.62815882 $ 226,692,709
Sep 17, 2024 $ 0.64344245 $ 0.67306412 $ 0.41324544 $ 220,440,060
Sep 16, 2024 $ 0.42674689 $ 0.42911707 $ 0.36167926 $ 110,784,499
Sep 15, 2024 $ 0.38924524 $ 0.41237729 $ 0.34827677 $ 130,690,165
Sep 14, 2024 $ 0.34937821 $ 0.34937821 $ 0.27595862 $ 82,667,856
Sep 13, 2024 $ 0.27644725 $ 0.30075877 $ 0.25530963 $ 53,962,062
Sep 12, 2024 $ 0.28228704 $ 0.30757107 $ 0.23603894 $ 68,204,072
Sep 11, 2024 $ 0.23692758 $ 0.24246212 $ 0.20236642 $ 35,892,893
Sep 10, 2024 $ 0.20583546 $ 0.21667406 $ 0.19244578 $ 21,366,605
Sep 09, 2024 $ 0.19424909 $ 0.19469922 $ 0.18379381 $ 12,198,662
Sep 08, 2024 $ 0.18906979 $ 0.19436847 $ 0.18323370 $ 11,438,854
Sep 07, 2024 $ 0.18438722 $ 0.19807562 $ 0.17845075 $ 18,635,691
Sep 06, 2024 $ 0.18517478 $ 0.20306815 $ 0.17797006 $ 25,444,967
Sep 05, 2024 $ 0.20031378 $ 0.20831697 $ 0.19650391 $ 22,477,626
Sep 04, 2024 $ 0.20762534 $ 0.22804776 $ 0.19987739 $ 46,373,366
Sep 03, 2024 $ 0.21985517 $ 0.40276933 $ 0.14841498 $ 201,600,163
Sep 02, 2024 $ 0.15244094 $ 0.15407202 $ 0.14490525 $ 17,945,050
Sep 01, 2024 $ 0.14526712 $ 0.15196337 $ 0.14466210 $ 15,896,665
Aug 31, 2024 $ 0.15120751 $ 0.15319815 $ 0.15053194 $ 18,485,060
Aug 30, 2024 $ 0.15145644 $ 0.15539388 $ 0.14895777 $ 21,282,130
Aug 29, 2024 $ 0.15079828 $ 0.15489020 $ 0.14948629 $ 24,734,608
Aug 28, 2024 $ 0.14976580 $ 0.15112722 $ 0.14485082 $ 23,847,044
Aug 27, 2024 $ 0.14785880 $ 0.15238524 $ 0.14412669 $ 27,337,252
Aug 26, 2024 $ 0.15069667 $ 0.15584658 $ 0.14882103 $ 31,099,101
Aug 25, 2024 $ 0.15270820 $ 0.16359617 $ 0.15024114 $ 29,328,461
Aug 24, 2024 $ 0.16321176 $ 0.17375963 $ 0.15959628 $ 24,751,014
Aug 23, 2024 $ 0.16393288 $ 0.16614618 $ 0.15669692 $ 22,147,751
Aug 22, 2024 $ 0.15709935 $ 0.16070064 $ 0.15577429 $ 18,472,895
Aug 21, 2024 $ 0.15857954 $ 0.16000848 $ 0.15265757 $ 27,851,368
Aug 20, 2024 $ 0.15691140 $ 0.16069078 $ 0.15128440 $ 32,867,970
Aug 19, 2024 $ 0.15355171 $ 0.15504388 $ 0.14779488 $ 22,951,425
Aug 18, 2024 $ 0.14939341 $ 0.15491916 $ 0.14925215 $ 21,932,745
Aug 17, 2024 $ 0.15202089 $ 0.15274246 $ 0.14926521 $ 22,154,897
Aug 16, 2024 $ 0.15088861 $ 0.15595883 $ 0.14847220 $ 27,402,465
Aug 15, 2024 $ 0.14991064 $ 0.16021396 $ 0.14985110 $ 24,563,270

We will update this as soon as possible. If you like to help, you can contact us.

 
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more
Accept