UCHAIN
UCN
Rank #376
$1,634.04
Updated 25 days ago
Market Cap
$163.41M
24h Volume
$10.33M
Avg Volume (6m)
$9.20M
24h High/Low
$1,634.87
$1,624.92
$1,624.92
Price Chart
Categories & Chains
Categories
Layer 1 (L1)
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1,634.04 | $1,634.87 | $1,624.92 | $1,634.04 | $10.33M | $163.41M |
| Dec 2, 2025 | $1,623.09 | $1,629.91 | $1,622.69 | $1,629.23 | $10.65M | $162.69M |
| Dec 1, 2025 | $1,617.66 | $1,623.74 | $1,614.55 | $1,623.55 | $10.20M | $162.04M |
| Nov 30, 2025 | $1,613.84 | $1,618.52 | $1,589.70 | $1,616.58 | $9.98M | $161.25M |
| Nov 29, 2025 | $1,606.44 | $1,613.75 | $1,603.64 | $1,613.56 | $10.25M | $161.03M |
| Nov 28, 2025 | $1,595.48 | $1,607.38 | $1,595.48 | $1,606.88 | $10.66M | $160.25M |
| Nov 27, 2025 | $1,594.24 | $1,598.39 | $1,593.67 | $1,596.82 | $10.80M | $159.56M |
| Nov 26, 2025 | $1,588.44 | $1,596.36 | $1,587.70 | $1,594.62 | $10.70M | $159.24M |
| Nov 25, 2025 | $1,585.35 | $1,587.72 | $1,581.65 | $1,583.27 | $9.48M | $158.55M |
| Nov 24, 2025 | $1,578.52 | $1,585.70 | $1,575.45 | $1,585.70 | $9.61M | $158.23M |
| Nov 23, 2025 | $1,574.09 | $1,580.30 | $1,573.63 | $1,578.82 | $10.37M | $157.69M |
| Nov 22, 2025 | $1,565.16 | $1,574.14 | $1,561.35 | $1,574.14 | $10.09M | $157.02M |
| Nov 21, 2025 | $1,562.15 | $1,565.77 | $1,560.54 | $1,565.39 | $10.91M | $156.35M |
| Nov 20, 2025 | $1,556.57 | $1,563.21 | $1,556.57 | $1,562.48 | $11.47M | $155.91M |
| Nov 19, 2025 | $1,549.98 | $1,558.29 | $1,549.98 | $1,556.06 | $10.17M | $155.49M |
| Nov 18, 2025 | $1,549.42 | $1,556.49 | $1,548.52 | $1,553.06 | $9.70M | $155.18M |
| Nov 17, 2025 | $1,540.05 | $1,549.57 | $1,540.05 | $1,549.57 | $9.93M | $154.27M |
| Nov 16, 2025 | $1,533.45 | $1,542.19 | $1,533.45 | $1,541.00 | $7.98M | $153.76M |
| Nov 15, 2025 | $1,533.88 | $1,535.36 | $1,532.61 | $1,534.42 | $8.29M | $153.39M |
| Nov 14, 2025 | $1,526.65 | $1,534.00 | $1,524.63 | $1,533.25 | $9.11M | $153.00M |
| Nov 13, 2025 | $1,522.07 | $1,527.92 | $1,520.33 | $1,524.77 | $12.29M | $152.47M |
| Nov 12, 2025 | $1,512.24 | $1,524.37 | $1,511.64 | $1,522.98 | $11.60M | $151.78M |
| Nov 11, 2025 | $1,509.31 | $1,511.83 | $1,496.79 | $1,509.31 | $15.64M | $150.88M |
| Nov 10, 2025 | $1,483.58 | $1,483.58 | $1,483.58 | $1,483.58 | $8.73M | $148.36M |
| Nov 9, 2025 | $1,483.71 | $1,483.71 | $1,483.71 | $1,483.71 | $8.70M | $148.37M |
| Nov 8, 2025 | $1,483.60 | $1,483.60 | $1,483.60 | $1,483.60 | $8.94M | $148.35M |
| Nov 7, 2025 | $1,476.90 | $1,476.90 | $1,476.90 | $1,476.90 | $2.96M | $147.69M |
| Nov 6, 2025 | $1,473.69 | $1,473.69 | $1,473.69 | $1,473.69 | $8.80M | $147.37M |
| Nov 5, 2025 | $1,465.89 | $1,465.89 | $1,465.89 | $1,465.89 | $7.94M | $146.59M |
| Nov 4, 2025 | $1,439.88 | $1,439.88 | $1,439.88 | $1,439.88 | $3.35M | $143.99M |
| Nov 3, 2025 | $1,440.21 | $1,440.21 | $1,440.21 | $1,440.21 | $3.22M | $144.02M |
| Nov 2, 2025 | $1,439.91 | $1,439.91 | $1,439.91 | $1,439.91 | $3.01M | $143.99M |
| Nov 1, 2025 | $1,439.54 | $1,439.54 | $1,439.54 | $1,439.54 | $10.75M | $143.95M |
| Oct 31, 2025 | $1,437.19 | $1,437.19 | $1,437.19 | $1,437.19 | $15.08M | $143.73M |
| Oct 30, 2025 | $1,432.70 | $1,432.70 | $1,432.70 | $1,432.70 | $13.67M | $143.27M |
| Oct 29, 2025 | $1,438.22 | $1,438.22 | $1,438.22 | $1,438.22 | $3.06M | $143.83M |
| Oct 28, 2025 | $1,421.03 | $1,421.03 | $1,421.03 | $1,421.03 | $13.10M | $142.10M |
| Oct 27, 2025 | $1,412.81 | $1,412.81 | $1,412.81 | $1,412.81 | $13.18M | $141.29M |
| Oct 26, 2025 | $1,402.41 | $1,402.41 | $1,402.41 | $1,402.41 | $15.44M | $140.25M |
| Oct 25, 2025 | $1,397.08 | $1,397.08 | $1,397.08 | $1,397.08 | $11.90M | $139.71M |
| Oct 24, 2025 | $1,384.78 | $1,384.78 | $1,384.78 | $1,384.78 | $10.84M | $138.48M |
| Oct 23, 2025 | $1,384.48 | $1,384.48 | $1,384.48 | $1,384.48 | $9.88M | $138.78M |
| Oct 22, 2025 | $1,388.14 | $1,388.14 | $1,388.14 | $1,388.14 | $2.41M | $138.81M |
| Oct 21, 2025 | $1,371.36 | $1,371.36 | $1,371.36 | $1,371.36 | $10.18M | $137.13M |
| Oct 20, 2025 | $1,373.86 | $1,373.86 | $1,373.86 | $1,373.86 | $13.56M | $137.39M |
| Oct 19, 2025 | $1,372.27 | $1,372.27 | $1,372.27 | $1,372.27 | $12.40M | $137.25M |
| Oct 18, 2025 | $1,366.51 | $1,366.51 | $1,366.51 | $1,366.51 | $10.57M | $136.65M |
| Oct 17, 2025 | $1,358.14 | $1,358.14 | $1,358.14 | $1,358.14 | $11.77M | $135.81M |
| Oct 16, 2025 | $1,349.56 | $1,349.56 | $1,349.56 | $1,349.56 | $11.17M | $134.96M |
| Oct 15, 2025 | $1,348.33 | $1,348.33 | $1,348.33 | $1,348.33 | $13.56M | $134.80M |
| Oct 14, 2025 | $1,339.12 | $1,339.12 | $1,339.12 | $1,339.12 | $10.82M | $133.84M |
| Oct 13, 2025 | $1,334.39 | $1,334.39 | $1,334.39 | $1,334.39 | $13.26M | $133.43M |
| Oct 12, 2025 | $1,326.12 | $1,326.12 | $1,326.12 | $1,326.12 | $15.36M | $132.64M |
| Oct 11, 2025 | $1,317.65 | $1,317.65 | $1,317.65 | $1,317.65 | $12.72M | $131.77M |
| Oct 10, 2025 | $1,308.19 | $1,308.19 | $1,308.19 | $1,308.19 | $11.13M | $130.82M |
| Oct 9, 2025 | $1,303.68 | $1,303.68 | $1,303.68 | $1,303.68 | $10.58M | $130.39M |
| Oct 8, 2025 | $1,306.96 | $1,306.96 | $1,306.96 | $1,306.96 | $10.89M | $130.70M |
| Oct 7, 2025 | $1,302.74 | $1,302.74 | $1,302.74 | $1,302.74 | $11.04M | $130.51M |
| Oct 6, 2025 | $1,296.01 | $1,296.01 | $1,296.01 | $1,296.01 | $11.46M | $129.60M |
| Oct 5, 2025 | $1,294.94 | $1,294.94 | $1,294.94 | $1,294.94 | $13.01M | $129.47M |
| Oct 4, 2025 | $1,299.28 | $1,299.28 | $1,299.28 | $1,299.28 | $11.62M | $129.90M |
| Oct 3, 2025 | $1,288.71 | $1,288.71 | $1,288.71 | $1,288.71 | $9.97M | $128.87M |
| Oct 2, 2025 | $1,278.54 | $1,278.54 | $1,278.54 | $1,278.54 | $11.55M | $127.83M |
| Oct 1, 2025 | $1,293.03 | $1,293.03 | $1,293.03 | $1,293.03 | $10.83M | $129.59M |
| Sep 30, 2025 | $1,286.68 | $1,286.68 | $1,286.68 | $1,286.68 | $8.84M | $128.66M |
| Sep 29, 2025 | $1,291.63 | $1,291.63 | $1,291.63 | $1,291.63 | $11.20M | $129.18M |
| Sep 28, 2025 | $1,129.34 | $1,129.34 | $1,129.34 | $1,129.34 | $10.19M | $113.06M |
| Sep 27, 2025 | $1,112.75 | $1,112.75 | $1,112.75 | $1,112.75 | $10.77M | $111.29M |
| Sep 26, 2025 | $1,115.08 | $1,115.08 | $1,115.08 | $1,115.08 | $10.35M | $111.51M |
| Sep 25, 2025 | $1,112.84 | $1,112.84 | $1,112.84 | $1,112.84 | $8.15M | $111.28M |
| Sep 24, 2025 | $1,114.65 | $1,114.65 | $1,114.65 | $1,114.65 | $10.10M | $111.47M |
| Sep 23, 2025 | $1,116.97 | $1,116.97 | $1,116.97 | $1,116.97 | $12.72M | $111.71M |
| Sep 22, 2025 | $1,115.61 | $1,115.61 | $1,115.61 | $1,115.61 | $14.73M | $111.57M |
| Sep 21, 2025 | $1,115.08 | $1,115.08 | $1,115.08 | $1,115.08 | $13.67M | $111.51M |
| Sep 20, 2025 | $1,116.54 | $1,116.54 | $1,116.54 | $1,116.54 | $11.50M | $111.66M |
| Sep 19, 2025 | $1,115.40 | $1,115.40 | $1,115.40 | $1,115.40 | $12.68M | $111.55M |
| Sep 18, 2025 | $1,114.92 | $1,114.92 | $1,114.92 | $1,114.92 | $7.96M | $111.49M |
| Sep 17, 2025 | $1,116.48 | $1,116.48 | $1,116.48 | $1,116.48 | $9.18M | $111.65M |
| Sep 16, 2025 | $1,117.29 | $1,117.29 | $1,117.29 | $1,117.29 | $7.86M | $111.61M |
| Sep 15, 2025 | $1,098.59 | $1,098.59 | $1,098.59 | $1,098.59 | $8.54M | $109.87M |
| Sep 14, 2025 | $1,104.03 | $1,104.03 | $1,104.03 | $1,104.03 | $9.45M | $109.23M |
| Sep 13, 2025 | $1,105.04 | $1,105.04 | $1,105.04 | $1,105.04 | $8.56M | $110.53M |
| Sep 12, 2025 | $1,126.65 | $1,126.65 | $1,126.65 | $1,126.65 | $7.11M | $112.67M |
| Sep 11, 2025 | $1,090.18 | $1,090.18 | $1,090.18 | $1,090.18 | $6.03M | $109.02M |
| Sep 10, 2025 | $1,129.12 | $1,129.12 | $1,129.12 | $1,129.12 | $5.52M | $112.92M |
| Sep 9, 2025 | $1,265.17 | $1,265.17 | $1,265.17 | $1,265.17 | $4.04M | $126.52M |
| Sep 8, 2025 | $1,262.00 | $1,262.00 | $1,262.00 | $1,262.00 | $4.28M | $126.19M |
| Sep 7, 2025 | $1,301.21 | $1,301.21 | $1,301.21 | $1,301.21 | $4.87M | $130.11M |
| Sep 6, 2025 | $1,299.58 | $1,299.58 | $1,299.58 | $1,299.58 | $4.09M | $129.83M |
| Sep 5, 2025 | $1,295.19 | $1,295.19 | $1,295.19 | $1,295.19 | $3.84M | $129.51M |
| Sep 4, 2025 | $1,305.37 | $1,305.37 | $1,305.37 | $1,305.37 | $3.55M | $130.54M |
| Sep 3, 2025 | $1,296.01 | $1,296.01 | $1,296.01 | $1,296.01 | $2.87M | $129.58M |
| Sep 2, 2025 | $1,271.71 | $1,271.71 | $1,271.71 | $1,271.71 | $3.60M | $127.17M |
| Sep 1, 2025 | $1,271.73 | $1,271.73 | $1,271.73 | $1,271.73 | $3.22M | $127.50M |
| Aug 31, 2025 | $1,267.02 | $1,267.02 | $1,267.02 | $1,267.02 | $3.27M | $126.69M |
| Aug 30, 2025 | $1,269.93 | $1,269.93 | $1,269.93 | $1,269.93 | $2.32M | $127.00M |
| Aug 29, 2025 | $333.91 | $333.91 | $333.91 | $333.91 | $1.58M | $31.56M |
| Aug 28, 2025 | $35.91 | $35.91 | $35.91 | $35.91 | $936.05K | $0.00 |
| Aug 27, 2025 | $35.91 | $35.91 | $35.91 | $35.91 | $936.05K | $0.00 |