UXLINK
UXLINK
Rank #1199
$0.0184
Updated 2 months ago
Market Cap
$11.19M
24h Volume
$1.73M
Avg Volume (6m)
$39.69M
24h High/Low
$0.0193
$0.0181
$0.0181
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
SocialFi
Chains
Ethereum
0x3991b07b2951a43...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0184 | $0.0193 | $0.0181 | $0.0184 | $1.73M | $11.19M |
| Dec 2, 2025 | $0.0185 | $0.0192 | $0.0181 | $0.0186 | $1.81M | $11.23M |
| Dec 1, 2025 | $0.0205 | $0.0205 | $0.0180 | $0.0185 | $1.95M | $11.35M |
| Nov 30, 2025 | $0.0206 | $0.0210 | $0.0204 | $0.0206 | $2.23M | $12.57M |
| Nov 29, 2025 | $0.0212 | $0.0212 | $0.0202 | $0.0202 | $3.71M | $12.60M |
| Nov 28, 2025 | $0.0241 | $0.0253 | $0.0211 | $0.0211 | $4.81M | $14.06M |
| Nov 27, 2025 | $0.0238 | $0.0304 | $0.0238 | $0.0239 | $8.71M | $15.31M |
| Nov 26, 2025 | $0.0210 | $0.0289 | $0.0204 | $0.0241 | $5.44M | $14.16M |
| Nov 25, 2025 | $0.0214 | $0.0214 | $0.0206 | $0.0208 | $1.30M | $12.69M |
| Nov 24, 2025 | $0.0214 | $0.0216 | $0.0208 | $0.0216 | $1.73M | $12.89M |
| Nov 23, 2025 | $0.0208 | $0.0228 | $0.0208 | $0.0217 | $2.79M | $13.14M |
| Nov 22, 2025 | $0.0232 | $0.0237 | $0.0206 | $0.0210 | $3.45M | $13.05M |
| Nov 21, 2025 | $0.0218 | $0.0243 | $0.0200 | $0.0243 | $2.81M | $12.88M |
| Nov 20, 2025 | $0.0264 | $0.0268 | $0.0213 | $0.0214 | $3.58M | $14.59M |
| Nov 19, 2025 | $0.0351 | $0.0351 | $0.0260 | $0.0267 | $8.60M | $18.15M |
| Nov 18, 2025 | $0.0208 | $0.0381 | $0.0208 | $0.0347 | $5.38M | $16.93M |
| Nov 17, 2025 | $0.0234 | $0.0234 | $0.0206 | $0.0208 | $1.61M | $13.29M |
| Nov 16, 2025 | $0.0258 | $0.0258 | $0.0227 | $0.0233 | $1.41M | $14.91M |
| Nov 15, 2025 | $0.0254 | $0.0262 | $0.0251 | $0.0253 | $1.71M | $15.56M |
| Nov 14, 2025 | $0.0286 | $0.0291 | $0.0256 | $0.0261 | $1.84M | $16.82M |
| Nov 13, 2025 | $0.0323 | $0.0323 | $0.0278 | $0.0288 | $1.42M | $18.78M |
| Nov 12, 2025 | $0.0350 | $0.0354 | $0.0321 | $0.0321 | $1.63M | $20.60M |
| Nov 11, 2025 | $0.0345 | $0.0358 | $0.0343 | $0.0345 | $1.33M | $20.99M |
| Nov 10, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $1.82M | $21.99M |
| Nov 9, 2025 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | $2.70M | $22.81M |
| Nov 8, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $3.30M | $22.50M |
| Nov 7, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $2.03M | $22.44M |
| Nov 6, 2025 | $0.0415 | $0.0415 | $0.0415 | $0.0415 | $3.91M | $25.18M |
| Nov 5, 2025 | $0.0451 | $0.0451 | $0.0451 | $0.0451 | $6.62M | $27.22M |
| Nov 4, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | $3.49M | $24.32M |
| Nov 3, 2025 | $0.0512 | $0.0512 | $0.0512 | $0.0512 | $4.06M | $30.55M |
| Nov 2, 2025 | $0.0444 | $0.0444 | $0.0444 | $0.0444 | $2.25M | $26.46M |
| Nov 1, 2025 | $0.0482 | $0.0482 | $0.0482 | $0.0482 | $2.90M | $74.79 |
| Oct 31, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $5.86M | $74.79 |
| Oct 30, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $3.85M | $74.79 |
| Oct 29, 2025 | $0.0525 | $0.0525 | $0.0525 | $0.0525 | $2.25M | $74.79 |
| Oct 28, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $1.83M | $74.79 |
| Oct 27, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $1.83M | $74.79 |
| Oct 6, 2025 | $0.00000013 | $0.00000013 | $0.00000013 | $0.00000013 | $456.77K | $65.44 |
| Oct 5, 2025 | $0.1406 | $0.1406 | $0.1406 | $0.1406 | $42.88M | $65.63M |
| Oct 4, 2025 | $0.1225 | $0.1225 | $0.1225 | $0.1225 | $104.22M | $58.76M |
| Oct 3, 2025 | $0.1107 | $0.1107 | $0.1107 | $0.1107 | $59.68M | $53.14M |
| Oct 2, 2025 | $0.1359 | $0.1359 | $0.1359 | $0.1359 | $12.17M | $65.20M |
| Oct 1, 2025 | $0.1331 | $0.1331 | $0.1331 | $0.1331 | $22.06M | $63.74M |
| Sep 30, 2025 | $0.1579 | $0.1579 | $0.1579 | $0.1579 | $33.71M | $76.03M |
| Sep 29, 2025 | $0.1731 | $0.1731 | $0.1731 | $0.1731 | $70.44M | $83.06M |
| Sep 28, 2025 | $0.1728 | $0.1728 | $0.1728 | $0.1728 | $84.79M | $82.89M |
| Sep 27, 2025 | $0.1233 | $0.1233 | $0.1233 | $0.1233 | $33.48M | $59.15M |
| Sep 26, 2025 | $0.1274 | $0.1274 | $0.1274 | $0.1274 | $77.72M | $61.11M |
| Sep 25, 2025 | $0.1429 | $0.1429 | $0.1429 | $0.1429 | $115.70M | $68.48M |
| Sep 24, 2025 | $0.0795 | $0.0795 | $0.0795 | $0.0795 | $1.46B | $37.93M |
| Sep 23, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $316.91M | $64.41M |
| Sep 22, 2025 | $0.3221 | $0.3221 | $0.3221 | $0.3221 | $11.85M | $154.52M |
| Sep 21, 2025 | $0.3224 | $0.3224 | $0.3224 | $0.3224 | $6.04M | $154.62M |
| Sep 20, 2025 | $0.3220 | $0.3220 | $0.3220 | $0.3220 | $19.83M | $154.45M |
| Sep 19, 2025 | $0.3299 | $0.3299 | $0.3299 | $0.3299 | $15.44M | $158.28M |
| Sep 18, 2025 | $0.3261 | $0.3261 | $0.3261 | $0.3261 | $13.42M | $156.52M |
| Sep 17, 2025 | $0.3212 | $0.3212 | $0.3212 | $0.3212 | $12.69M | $154.10M |
| Sep 16, 2025 | $0.3189 | $0.3189 | $0.3189 | $0.3189 | $15.03M | $152.90M |
| Sep 15, 2025 | $0.3266 | $0.3266 | $0.3266 | $0.3266 | $19.93M | $156.67M |
| Sep 14, 2025 | $0.3379 | $0.3379 | $0.3379 | $0.3379 | $22.40M | $162.02M |
| Sep 13, 2025 | $0.3365 | $0.3365 | $0.3365 | $0.3365 | $16.49M | $161.45M |
| Sep 12, 2025 | $0.3303 | $0.3303 | $0.3303 | $0.3303 | $19.46M | $158.49M |
| Sep 11, 2025 | $0.3321 | $0.3321 | $0.3321 | $0.3321 | $22.57M | $159.31M |
| Sep 10, 2025 | $0.3298 | $0.3298 | $0.3298 | $0.3298 | $25.73M | $157.93M |
| Sep 9, 2025 | $0.3258 | $0.3258 | $0.3258 | $0.3258 | $13.65M | $156.33M |
| Sep 8, 2025 | $0.3159 | $0.3159 | $0.3159 | $0.3159 | $7.24M | $151.71M |
| Sep 7, 2025 | $0.3119 | $0.3119 | $0.3119 | $0.3119 | $6.71M | $149.66M |
| Sep 6, 2025 | $0.3145 | $0.3145 | $0.3145 | $0.3145 | $16.08M | $150.85M |
| Sep 5, 2025 | $0.3113 | $0.3113 | $0.3113 | $0.3113 | $11.38M | $149.35M |
| Sep 4, 2025 | $0.3201 | $0.3201 | $0.3201 | $0.3201 | $12.95M | $153.51M |
| Sep 3, 2025 | $0.3180 | $0.3180 | $0.3180 | $0.3180 | $19.57M | $152.53M |
| Sep 2, 2025 | $0.3138 | $0.3138 | $0.3138 | $0.3138 | $26.34M | $150.83M |
| Sep 1, 2025 | $0.3229 | $0.3229 | $0.3229 | $0.3229 | $23.71M | $154.98M |
| Aug 31, 2025 | $0.3409 | $0.3409 | $0.3409 | $0.3409 | $58.79M | $163.53M |
| Aug 30, 2025 | $0.3279 | $0.3279 | $0.3279 | $0.3279 | $93.09M | $157.81M |
| Aug 29, 2025 | $0.3187 | $0.3187 | $0.3187 | $0.3187 | $11.47M | $152.74M |
| Aug 28, 2025 | $0.3119 | $0.3119 | $0.3119 | $0.3119 | $14.89M | $149.67M |