What historical data is shown for UCN?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
UCHAIN (UCN) Historical Data
UCN
Layer-1
UCHAIN Historical Price Information — Daily UCN Open, High, Low, Close & Volume
$123.38
+25.18% 1D
Recently Viewed
1H+2.57%
1D+25.18%
1W+0.92%
1M-16.02%
UCHAIN (UCN) has 90 days of daily open, high, low and close on file. Over that window UCN ranged $96.54 to $206.27, closed at $123.38 and is down 40.1% across the window.
UCHAIN — Window Stats
90 daily bars · MEXCBars
90
Window high
$206.27
Window low
$96.54
First → last
-40.09%
Latest close
$123.38
vs live
+0.00%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
UCN Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $96.54 | $175.27 | $95.00 | $123.38 | +27.80% | $38,443 | $12.34M |
| Sep 15, 2026 | $112.71 | $113.74 | $85.00 | $96.54 | -14.35% | $28,585 | $9.65M |
| Sep 14, 2026 | $115.62 | $117.45 | $108.25 | $112.71 | -2.52% | $51,669 | $11.27M |
| Sep 13, 2026 | $117.05 | $118.08 | $115.57 | $115.62 | -1.22% | $49,346 | $11.56M |
| Sep 12, 2026 | $118.28 | $121.38 | $115.51 | $117.05 | -1.04% | $53,020 | $11.71M |
| Sep 11, 2026 | $120.83 | $121.99 | $115.43 | $118.28 | -2.11% | $58,173 | $11.83M |
| Sep 10, 2026 | $122.14 | $122.77 | $117.81 | $120.83 | -1.07% | $51,100 | $12.08M |
| Sep 9, 2026 | $125.41 | $127.28 | $122.10 | $122.14 | -2.61% | $45,951 | $12.21M |
| Sep 8, 2026 | $125.04 | $127.73 | $123.16 | $125.41 | +0.30% | $42,161 | $12.54M |
| Sep 7, 2026 | $125.24 | $128.51 | $124.14 | $125.04 | -0.16% | $49,983 | $12.50M |
| Sep 6, 2026 | $125.43 | $132.88 | $124.39 | $125.24 | -0.15% | $50,963 | $12.52M |
| Sep 5, 2026 | $129.48 | $131.22 | $123.00 | $125.43 | -3.13% | $55,069 | $12.54M |
| Sep 4, 2026 | $132.48 | $141.88 | $127.76 | $129.48 | -2.26% | $52,731 | $12.95M |
| Sep 3, 2026 | $123.31 | $138.80 | $122.67 | $132.48 | +7.44% | $54,392 | $13.25M |
| Sep 2, 2026 | $136.23 | $136.23 | $121.32 | $123.31 | -9.48% | $29,003 | $12.33M |
| Sep 1, 2026 | $133.87 | $136.23 | $130.24 | $136.23 | +1.76% | $26,854 | $13.62M |
| Aug 31, 2026 | $137.83 | $139.08 | $129.61 | $133.87 | -2.87% | $56,165 | $13.39M |
| Aug 30, 2026 | $141.35 | $146.29 | $131.51 | $137.83 | -2.49% | $58,412 | $13.78M |
| Aug 29, 2026 | $139.97 | $145.72 | $138.27 | $141.35 | +0.99% | $62,955 | $14.13M |
| Aug 28, 2026 | $146.11 | $146.73 | $135.05 | $139.97 | -4.20% | $59,146 | $14.00M |
| Aug 27, 2026 | $146.71 | $147.20 | $141.94 | $146.11 | -0.41% | $58,674 | $14.61M |
| Aug 26, 2026 | $144.98 | $146.73 | $141.65 | $146.71 | +1.19% | $57,255 | $14.67M |
| Aug 25, 2026 | $145.85 | $149.00 | $143.09 | $144.98 | -0.60% | $56,365 | $14.50M |
| Aug 24, 2026 | $146.82 | $148.40 | $141.71 | $145.85 | -0.66% | $47,798 | $14.59M |
| Aug 23, 2026 | $148.61 | $149.27 | $146.44 | $146.82 | -1.20% | $57,019 | $14.68M |
| Aug 22, 2026 | $147.74 | $149.42 | $147.60 | $148.61 | +0.59% | $55,092 | $14.86M |
| Aug 21, 2026 | $147.94 | $149.23 | $146.69 | $147.74 | -0.14% | $39,936 | $14.77M |
| Aug 20, 2026 | $147.07 | $150.26 | $146.03 | $147.94 | +0.59% | $22,464 | $14.79M |
| Aug 19, 2026 | $148.57 | $150.12 | $144.78 | $147.07 | -1.01% | $47,095 | $14.71M |
| Aug 18, 2026 | $146.92 | $152.34 | $144.95 | $148.57 | +1.12% | $60,364 | $14.86M |
| Aug 17, 2026 | $148.21 | $148.99 | $144.71 | $146.92 | -0.87% | $57,714 | $14.69M |
| Aug 16, 2026 | $148.30 | $148.99 | $146.66 | $148.21 | -0.06% | $62,093 | $14.82M |
| Aug 15, 2026 | $149.10 | $151.26 | $146.68 | $148.30 | -0.54% | $63,549 | $14.83M |
| Aug 14, 2026 | $149.73 | $151.94 | $147.23 | $149.10 | -0.42% | $66,614 | $14.91M |
| Aug 13, 2026 | $151.28 | $153.34 | $147.07 | $149.73 | -1.02% | $68,499 | $14.97M |
| Aug 12, 2026 | $151.77 | $153.85 | $147.56 | $151.28 | -0.32% | $67,916 | $15.13M |
| Aug 11, 2026 | $154.00 | $156.99 | $148.22 | $151.77 | -1.45% | $66,583 | $15.18M |
| Aug 10, 2026 | $155.86 | $157.78 | $148.99 | $154.00 | -1.19% | $67,806 | $15.40M |
| Aug 9, 2026 | $154.88 | $157.96 | $152.03 | $155.86 | +0.63% | $63,100 | $15.59M |
| Aug 8, 2026 | $155.55 | $159.85 | $149.63 | $154.88 | -0.43% | $66,847 | $15.49M |
| Aug 7, 2026 | $157.59 | $160.11 | $147.62 | $155.55 | -1.29% | $61,403 | $15.56M |
| Aug 6, 2026 | $162.20 | $163.42 | $156.01 | $157.59 | -2.84% | $55,439 | $15.76M |
| Aug 5, 2026 | $160.84 | $164.89 | $156.37 | $162.20 | +0.85% | $65,989 | $16.22M |
| Aug 4, 2026 | $165.53 | $165.62 | $140.00 | $160.84 | -2.83% | $58,174 | $16.08M |
| Aug 3, 2026 | $162.96 | $196.47 | $154.69 | $165.53 | +1.58% | $75,442 | $16.55M |
| Aug 2, 2026 | $153.87 | $164.99 | $149.98 | $162.96 | +5.91% | $60,494 | $16.30M |
| Aug 1, 2026 | $151.92 | $157.57 | $150.00 | $153.87 | +1.28% | $80,271 | $15.39M |
| Jul 31, 2026 | $152.15 | $153.33 | $149.62 | $151.92 | -0.15% | $71,498 | $15.19M |
| Jul 30, 2026 | $153.80 | $155.00 | $150.01 | $152.15 | -1.07% | $71,659 | $15.21M |
| Jul 29, 2026 | $153.30 | $155.00 | $151.57 | $153.80 | +0.33% | $77,886 | $15.38M |
| Jul 28, 2026 | $153.24 | $155.02 | $151.05 | $153.30 | +0.04% | $62,570 | $15.33M |
| Jul 27, 2026 | $155.46 | $155.97 | $150.01 | $153.24 | -1.43% | $60,422 | $15.32M |
| Jul 26, 2026 | $154.74 | $155.98 | $154.00 | $155.46 | +0.47% | $72,055 | $15.55M |
| Jul 25, 2026 | $154.94 | $155.98 | $153.22 | $154.74 | -0.13% | $73,050 | $15.47M |
| Jul 24, 2026 | $157.04 | $160.60 | $151.79 | $154.94 | -1.34% | $75,500 | $15.49M |
| Jul 23, 2026 | $162.73 | $162.98 | $150.00 | $157.04 | -3.50% | $36,051 | $15.70M |
| Jul 22, 2026 | $162.42 | $168.95 | $153.50 | $162.73 | +0.19% | $61,012 | $16.27M |
| Jul 21, 2026 | $163.21 | $163.92 | $161.28 | $162.42 | -0.48% | $51,628 | $16.24M |
| Jul 20, 2026 | $163.45 | $163.59 | $162.90 | $163.21 | -0.15% | $49,966 | $16.32M |
| Jul 19, 2026 | $162.66 | $169.00 | $162.39 | $163.45 | +0.49% | $43,973 | $16.34M |
| Jul 18, 2026 | $164.50 | $165.62 | $161.81 | $162.66 | -1.12% | $48,222 | $16.27M |
| Jul 17, 2026 | $162.54 | $165.61 | $162.37 | $164.50 | +1.21% | $59,496 | $16.45M |
| Jul 16, 2026 | $157.67 | $165.07 | $157.14 | $162.54 | +3.09% | $51,728 | $16.25M |
| Jul 15, 2026 | $157.67 | $157.74 | $157.60 | $157.67 | +0.00% | $49,448 | $15.77M |
| Jul 14, 2026 | $154.54 | $158.22 | $152.46 | $157.67 | +2.03% | $50,602 | $15.77M |
| Jul 13, 2026 | $154.81 | $158.85 | $153.21 | $154.54 | -0.17% | $46,051 | $15.45M |
| Jul 12, 2026 | $151.82 | $156.61 | $150.50 | $154.81 | +1.97% | $62,072 | $15.48M |
| Jul 11, 2026 | $151.58 | $153.52 | $151.50 | $151.82 | +0.16% | $49,765 | $15.18M |
| Jul 10, 2026 | $153.39 | $155.47 | $151.01 | $151.58 | -1.18% | $50,475 | $15.16M |
| Jul 9, 2026 | $154.67 | $155.13 | $152.53 | $153.39 | -0.83% | $53,918 | $15.34M |
| Jul 8, 2026 | $162.77 | $164.04 | $153.56 | $154.67 | -4.98% | $53,874 | $15.47M |
| Jul 7, 2026 | $157.90 | $164.17 | $156.20 | $162.77 | +3.08% | $40,669 | $16.28M |
| Jul 6, 2026 | $154.80 | $166.32 | $150.00 | $157.90 | +2.00% | $73,849 | $15.79M |
| Jul 5, 2026 | $121.28 | $170.00 | $112.07 | $154.80 | +27.64% | $71,649 | $15.48M |
| Jul 4, 2026 | $137.54 | $138.45 | $120.07 | $121.28 | -11.82% | $67,280 | $12.13M |
| Jul 3, 2026 | $145.97 | $147.24 | $125.03 | $137.54 | -5.78% | $60,168 | $13.75M |
| Jul 2, 2026 | $152.52 | $175.58 | $136.68 | $145.97 | -4.29% | $56,763 | $14.60M |
| Jul 1, 2026 | $170.13 | $170.72 | $151.51 | $152.52 | -10.35% | $57,876 | $15.25M |
| Jun 30, 2026 | $185.99 | $204.00 | $145.55 | $170.13 | -8.53% | $64,971 | $17.01M |
| Jun 29, 2026 | $187.46 | $205.17 | $175.79 | $185.99 | -0.78% | $70,885 | $18.60M |
| Jun 28, 2026 | $198.73 | $199.24 | $187.11 | $187.46 | -5.67% | $53,955 | $18.75M |
| Jun 27, 2026 | $200.79 | $202.67 | $190.80 | $198.73 | -1.03% | $52,435 | $19.87M |
| Jun 26, 2026 | $197.84 | $214.60 | $187.78 | $200.79 | +1.49% | $63,147 | $20.08M |
| Jun 25, 2026 | $199.99 | $200.30 | $196.00 | $197.84 | -1.08% | $43,541 | $19.78M |
| Jun 24, 2026 | $203.47 | $214.00 | $189.86 | $199.99 | -1.71% | $75,812 | $20.00M |
| Jun 23, 2026 | $203.62 | $204.88 | $201.39 | $203.47 | -0.07% | $50,074 | $20.35M |
| Jun 22, 2026 | $203.96 | $208.02 | $200.76 | $203.62 | -0.17% | $43,660 | $20.36M |
| Jun 21, 2026 | $206.27 | $246.00 | $200.00 | $203.96 | -1.12% | $94,444 | $20.40M |
| Jun 20, 2026 | $205.95 | $207.73 | $205.20 | $206.27 | +0.16% | $40,493 | $20.63M |
| Jun 19, 2026 | $209.51 | $209.88 | $205.21 | $205.95 | — | $60,645 | $20.59M |
UCHAIN Historical Data FAQ
Window highs, lows, best/worst days and volume for UCHAINWhat is the all-time high for UCN?
UCHAIN's record price is about $1,806.54. It currently trades at $123.38, roughly 93.2% below that peak. The all-time low on record is $23.78. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the UCN market cap?
UCHAIN has a market capitalisation of about $11.70M, on roughly $1.50M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did UCN change over this window?
Across 90 daily candles, close-to-close moved down 40.09%.
What were UCN's high and low in this window?
In this sample, the highest trade print is about $246.00 (Jun 21, 2026) and the lowest about $85.00 (Sep 15, 2026).
What were UCN's best and worst days in this window?
Best close-to-close day was about +27.80% (Sep 16, 2026); worst was -14.35% (Sep 15, 2026).