Uquid Coin
UQC
Rank #985
$2.90
Updated 25 days ago
Market Cap
$29.03M
24h Volume
$11.87K
Avg Volume (6m)
$65.59K
24h High/Low
$2.96
$2.87
$2.87
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Chains
Ethereum
0x8806926ab68eb5a...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $2.90 | $2.96 | $2.87 | $2.90 | $11.87K | $29.03M |
| Dec 2, 2025 | $2.94 | $2.94 | $2.87 | $2.93 | $9.59K | $29.29M |
| Dec 1, 2025 | $3.06 | $3.06 | $2.91 | $2.94 | $11.40K | $29.80M |
| Nov 30, 2025 | $2.91 | $3.12 | $2.91 | $3.06 | $14.33K | $29.93M |
| Nov 29, 2025 | $3.03 | $3.08 | $2.91 | $2.91 | $27.75K | $30.20M |
| Nov 28, 2025 | $3.06 | $3.06 | $3.02 | $3.03 | $15.44K | $30.31M |
| Nov 27, 2025 | $3.11 | $3.11 | $3.00 | $3.06 | $16.54K | $30.26M |
| Nov 26, 2025 | $2.99 | $3.12 | $2.88 | $3.11 | $16.15K | $29.95M |
| Nov 25, 2025 | $2.99 | $3.01 | $2.99 | $2.99 | $9.29K | $30.01M |
| Nov 24, 2025 | $2.98 | $3.15 | $2.90 | $2.99 | $12.30K | $29.49M |
| Nov 23, 2025 | $2.88 | $3.00 | $2.87 | $2.98 | $16.19K | $29.13M |
| Nov 22, 2025 | $2.99 | $2.99 | $2.86 | $2.86 | $13.28K | $29.46M |
| Nov 21, 2025 | $3.07 | $3.07 | $2.80 | $2.99 | $19.61K | $29.77M |
| Nov 20, 2025 | $3.05 | $3.10 | $3.00 | $3.07 | $11.02K | $30.41M |
| Nov 19, 2025 | $3.08 | $3.11 | $2.92 | $3.05 | $12.15K | $30.51M |
| Nov 18, 2025 | $3.11 | $3.11 | $2.99 | $3.08 | $7.81K | $30.70M |
| Nov 17, 2025 | $3.10 | $3.11 | $3.08 | $3.11 | $14.76K | $30.83M |
| Nov 16, 2025 | $3.09 | $3.10 | $3.09 | $3.09 | $13.12K | $30.94M |
| Nov 15, 2025 | $3.07 | $3.17 | $3.05 | $3.09 | $14.01K | $30.81M |
| Nov 14, 2025 | $3.07 | $3.09 | $3.00 | $3.09 | $7.87K | $30.71M |
| Nov 13, 2025 | $3.19 | $3.19 | $3.07 | $3.07 | $27.31K | $31.64M |
| Nov 12, 2025 | $3.07 | $3.28 | $3.06 | $3.19 | $22.56K | $31.46M |
| Nov 11, 2025 | $3.06 | $3.10 | $3.04 | $3.06 | $7.02K | $30.58M |
| Nov 10, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $55.86K | $31.26M |
| Nov 9, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $24.85K | $30.80M |
| Nov 8, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $31.60K | $30.53M |
| Nov 7, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $17.55K | $28.49M |
| Nov 6, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | $15.50K | $32.13M |
| Nov 5, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $10.95K | $30.69M |
| Nov 4, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $33.20K | $32.25M |
| Nov 3, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $16.39K | $33.11M |
| Nov 2, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $11.43K | $31.99M |
| Nov 1, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $5.35K | $32.79M |
| Oct 31, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $12.82K | $31.49M |
| Oct 30, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $14.28K | $30.60M |
| Oct 29, 2025 | $3.38 | $3.38 | $3.38 | $3.38 | $13.12K | $33.80M |
| Oct 28, 2025 | $3.56 | $3.56 | $3.56 | $3.56 | $28.20K | $35.63M |
| Oct 27, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $73.43K | $33.48M |
| Oct 26, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $34.77K | $32.96M |
| Oct 25, 2025 | $3.56 | $3.56 | $3.56 | $3.56 | $39.93K | $35.61M |
| Oct 24, 2025 | $3.49 | $3.49 | $3.49 | $3.49 | $12.65K | $34.88M |
| Oct 23, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $40.93K | $34.50M |
| Oct 22, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $72.49K | $34.16M |
| Oct 21, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $15.44K | $33.44M |
| Oct 20, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $10.09K | $32.51M |
| Oct 19, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $11.08K | $32.71M |
| Oct 18, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $12.94K | $32.95M |
| Oct 17, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $25.33K | $33.00M |
| Oct 16, 2025 | $3.51 | $3.51 | $3.51 | $3.51 | $16.27K | $35.08M |
| Oct 15, 2025 | $3.37 | $3.37 | $3.37 | $3.37 | $22.85K | $33.72M |
| Oct 14, 2025 | $3.47 | $3.47 | $3.47 | $3.47 | $20.45K | $34.71M |
| Oct 13, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $11.61K | $35.03M |
| Oct 12, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $242.73K | $33.88M |
| Oct 11, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $6.25K | $34.13M |
| Oct 10, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $4.35K | $34.21M |
| Oct 9, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $26.14K | $36.91M |
| Oct 8, 2025 | $3.65 | $3.65 | $3.65 | $3.65 | $26.43K | $36.48M |
| Oct 7, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $21.98K | $36.96M |
| Oct 6, 2025 | $3.65 | $3.65 | $3.65 | $3.65 | $12.08K | $36.48M |
| Oct 5, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $10.80K | $36.63M |
| Oct 4, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $11.98K | $36.65M |
| Oct 3, 2025 | $3.68 | $3.68 | $3.68 | $3.68 | $22.30K | $36.77M |
| Oct 2, 2025 | $3.65 | $3.65 | $3.65 | $3.65 | $15.73K | $36.54M |
| Oct 1, 2025 | $3.65 | $3.65 | $3.65 | $3.65 | $27.66K | $36.53M |
| Sep 30, 2025 | $3.65 | $3.65 | $3.65 | $3.65 | $11.67K | $36.53M |
| Sep 29, 2025 | $3.65 | $3.65 | $3.65 | $3.65 | $5.26K | $36.49M |
| Sep 28, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $26.01K | $36.63M |
| Sep 27, 2025 | $3.64 | $3.64 | $3.64 | $3.64 | $11.18K | $36.38M |
| Sep 26, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $11.30K | $35.05M |
| Sep 25, 2025 | $3.68 | $3.68 | $3.68 | $3.68 | $13.04K | $36.85M |
| Sep 24, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $13.06K | $37.22M |
| Sep 23, 2025 | $3.68 | $3.68 | $3.68 | $3.68 | $29.43K | $36.80M |
| Sep 22, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $22.51K | $37.22M |
| Sep 21, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $11.05K | $38.05M |
| Sep 20, 2025 | $3.74 | $3.74 | $3.74 | $3.74 | $33.19K | $37.42M |
| Sep 19, 2025 | $3.60 | $3.60 | $3.60 | $3.60 | $104.78 | $35.99M |
| Sep 18, 2025 | $3.49 | $3.49 | $3.49 | $3.49 | $16.90K | $34.95M |
| Sep 17, 2025 | $3.58 | $3.58 | $3.58 | $3.58 | $9.32K | $35.77M |
| Sep 16, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $5.48K | $36.97M |
| Sep 15, 2025 | $3.83 | $3.83 | $3.83 | $3.83 | $60.08K | $38.30M |
| Sep 14, 2025 | $3.83 | $3.83 | $3.83 | $3.83 | $10.31K | $38.32M |
| Sep 13, 2025 | $3.89 | $3.89 | $3.89 | $3.89 | $22.15K | $38.93M |
| Sep 12, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $146.73 | $39.01M |
| Sep 11, 2025 | $4.00 | $4.00 | $4.00 | $4.00 | $17.19K | $40.00M |
| Sep 10, 2025 | $3.94 | $3.94 | $3.94 | $3.94 | $459.17 | $39.44M |
| Sep 9, 2025 | $3.83 | $3.83 | $3.83 | $3.83 | $17.94K | $38.35M |
| Sep 8, 2025 | $3.82 | $3.82 | $3.82 | $3.82 | $16.69K | $38.25M |
| Sep 7, 2025 | $3.82 | $3.82 | $3.82 | $3.82 | $21.24K | $38.23M |
| Sep 6, 2025 | $3.84 | $3.84 | $3.84 | $3.84 | $47.96K | $38.38M |
| Sep 5, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $36.52K | $37.96M |
| Sep 4, 2025 | $3.96 | $3.96 | $3.96 | $3.96 | $32.89K | $39.58M |
| Sep 3, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | $55.11K | $39.53M |
| Sep 2, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | $20.36K | $41.72M |
| Sep 1, 2025 | $4.18 | $4.18 | $4.18 | $4.18 | $49.77K | $41.80M |
| Aug 31, 2025 | $3.96 | $3.96 | $3.96 | $3.96 | $122.40K | $39.62M |
| Aug 30, 2025 | $4.00 | $4.00 | $4.00 | $4.00 | $31.03K | $39.97M |
| Aug 29, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $127.04K | $43.20M |
| Aug 28, 2025 | $4.05 | $4.05 | $4.05 | $4.05 | $31.62K | $40.51M |
| Aug 27, 2025 | $4.24 | $4.24 | $4.24 | $4.24 | $82.77K | $42.45M |
| Aug 26, 2025 | $4.21 | $4.21 | $4.21 | $4.21 | $173.50K | $42.13M |
| Aug 25, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $121.97K | $42.48M |
| Aug 24, 2025 | $4.24 | $4.24 | $4.24 | $4.24 | $47.83K | $42.41M |
| Aug 23, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $52.59K | $41.36M |
| Aug 22, 2025 | $4.22 | $4.22 | $4.22 | $4.22 | $166.00K | $42.20M |
| Aug 21, 2025 | $4.10 | $4.10 | $4.10 | $4.10 | $101.66K | $41.00M |
| Aug 20, 2025 | $4.12 | $4.12 | $4.12 | $4.12 | $95.99K | $41.19M |
| Aug 19, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | $110.83K | $41.75M |
| Aug 18, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | $88.42K | $43.71M |
| Aug 17, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $117.21K | $45.36M |
| Aug 16, 2025 | $4.56 | $4.56 | $4.56 | $4.56 | $113.99K | $45.63M |
| Aug 15, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $119.68K | $44.18M |
| Aug 14, 2025 | $4.80 | $4.80 | $4.80 | $4.80 | $114.60 | $48.02M |
| Aug 13, 2025 | $4.68 | $4.68 | $4.68 | $4.68 | $102.00K | $46.77M |
| Aug 12, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $124.15K | $45.30M |
| Aug 11, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $132.44K | $44.80M |
| Aug 10, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | $70.36K | $44.11M |
| Aug 9, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $138.33K | $45.34M |
| Aug 8, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $181.00K | $44.96M |
| Aug 7, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $108.41K | $45.84M |
| Aug 6, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | $18.03 | $42.00M |
| Aug 5, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $190.41K | $45.29M |
| Aug 4, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $46.97K | $43.00M |
| Aug 3, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | $63.64K | $42.29M |
| Aug 2, 2025 | $4.11 | $4.11 | $4.11 | $4.11 | $207.52K | $41.08M |
| Aug 1, 2025 | $4.62 | $4.62 | $4.62 | $4.62 | $87.00K | $46.18M |
| Jul 31, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $151.68K | $47.91M |
| Jul 30, 2025 | $4.89 | $4.89 | $4.89 | $4.89 | $227.45K | $48.94M |
| Jul 29, 2025 | $4.75 | $4.75 | $4.75 | $4.75 | $86.10K | $47.50M |
| Jul 28, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $36.77K | $45.42M |
| Jul 27, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $183.10K | $44.58M |
| Jul 26, 2025 | $4.44 | $4.44 | $4.44 | $4.44 | $341.30K | $44.41M |
| Jul 25, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $63.18K | $48.25M |
| Jul 24, 2025 | $4.76 | $4.76 | $4.76 | $4.76 | $94.69K | $47.57M |
| Jul 23, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $151.58K | $45.35M |
| Jul 22, 2025 | $4.78 | $4.78 | $4.78 | $4.78 | $107.62K | $47.83M |
| Jul 21, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $202.61K | $48.54M |
| Jul 20, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | $190.04 | $42.86M |
| Jul 19, 2025 | $4.68 | $4.68 | $4.68 | $4.68 | $60.90K | $46.81M |
| Jul 18, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $159.03K | $44.23M |
| Jul 17, 2025 | $4.26 | $4.26 | $4.26 | $4.26 | $36.07K | $42.56M |
| Jul 16, 2025 | $4.06 | $4.06 | $4.06 | $4.06 | $129.89K | $40.60M |
| Jul 15, 2025 | $3.89 | $3.89 | $3.89 | $3.89 | $118.63K | $38.91M |
| Jul 14, 2025 | $3.92 | $3.92 | $3.92 | $3.92 | $157.63K | $39.20M |
| Jul 13, 2025 | $3.76 | $3.76 | $3.76 | $3.76 | $29.55K | $37.64M |
| Jul 12, 2025 | $3.64 | $3.64 | $3.64 | $3.64 | $119.96K | $36.42M |
| Jul 11, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $82.67K | $36.99M |
| Jul 10, 2025 | $3.74 | $3.74 | $3.74 | $3.74 | $223.27K | $37.39M |
| Jul 9, 2025 | $3.52 | $3.52 | $3.52 | $3.52 | $216.20K | $35.15M |
| Jul 8, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $51.71K | $35.04M |
| Jul 7, 2025 | $3.59 | $3.59 | $3.59 | $3.59 | $178.51K | $35.94M |
| Jul 6, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $168.06K | $35.51M |
| Jul 5, 2025 | $4.02 | $4.02 | $4.02 | $4.02 | $323.40K | $39.83M |
| Jul 4, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $95.35K | $33.12M |
| Jul 3, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $140.97K | $31.38M |
| Jul 2, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $205.67K | $29.51M |
| Jul 1, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $352.42K | $30.09M |
| Jun 30, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $251.95K | $29.81M |
| Jun 29, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $253.21K | $31.11M |
| Jun 28, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $171.28K | $28.76M |