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
$136.90
-0.67% 1D
Recently Viewed
1H-0.27%
1D-0.67%
1W+0.39%
1M+3.04%
UCHAIN (UCN) has 90 days of daily open, high, low and close on file. Over that window UCN ranged $96.54 to $333.81, closed at $136.89 and is down 12.0% across the window.
UCHAIN — Window Stats
90 daily bars · MEXCBars
90
Window high
$333.81
Window low
$96.54
First → last
-12.00%
Latest close
$136.89
vs live
+0.01%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $136.48 | $138.56 | $136.09 | $136.89 | +0.30% | $24,003 | $13.69M |
| Nov 3, 2026 | $137.92 | $139.45 | $136.01 | $136.48 | -1.04% | $115,325 | $13.65M |
| Nov 2, 2026 | $137.71 | $139.80 | $133.70 | $137.92 | +0.15% | $112,978 | $13.79M |
| Nov 1, 2026 | $136.03 | $140.09 | $134.13 | $137.71 | +1.24% | $149,359 | $13.77M |
| Oct 31, 2026 | $135.54 | $141.20 | $132.75 | $136.03 | +0.36% | $150,648 | $13.60M |
| Oct 30, 2026 | $142.04 | $144.19 | $132.17 | $135.54 | -4.58% | $153,055 | $13.55M |
| Oct 29, 2026 | $138.27 | $144.10 | $133.31 | $142.04 | +2.73% | $137,101 | $14.20M |
| Oct 28, 2026 | $137.35 | $145.54 | $133.48 | $138.27 | +0.67% | $136,710 | $13.83M |
| Oct 27, 2026 | $141.11 | $142.82 | $136.60 | $137.35 | -2.66% | $115,732 | $13.73M |
| Oct 26, 2026 | $142.64 | $144.72 | $131.89 | $141.11 | -1.07% | $148,170 | $14.11M |
| Oct 25, 2026 | $140.00 | $145.49 | $133.34 | $142.64 | +1.89% | $119,205 | $14.26M |
| Oct 24, 2026 | $143.85 | $145.83 | $136.70 | $140.00 | -2.68% | $45,583 | $14.00M |
| Oct 23, 2026 | $145.83 | $145.94 | $142.25 | $143.85 | -1.36% | $58,127 | $14.38M |
| Oct 22, 2026 | $149.47 | $153.51 | $144.50 | $145.83 | -2.44% | $65,638 | $14.58M |
| Oct 21, 2026 | $152.13 | $154.99 | $147.49 | $149.47 | -1.75% | $65,615 | $14.95M |
| Oct 20, 2026 | $159.61 | $162.16 | $150.00 | $152.13 | -4.69% | $83,476 | $15.21M |
| Oct 19, 2026 | $151.73 | $165.00 | $150.69 | $159.61 | +5.19% | $28,613 | $15.96M |
| Oct 18, 2026 | $153.34 | $165.34 | $149.59 | $151.73 | -1.05% | $7,984 | $15.17M |
| Oct 17, 2026 | $151.05 | $169.00 | $150.33 | $153.34 | +1.52% | $6,547 | $15.33M |
| Oct 16, 2026 | $143.04 | $165.00 | $142.35 | $151.05 | +5.60% | $54,381 | $15.11M |
| Oct 15, 2026 | $143.00 | $152.80 | $140.92 | $143.04 | +0.03% | $43,531 | $14.30M |
| Oct 14, 2026 | $145.61 | $156.80 | $140.00 | $143.00 | -1.79% | $13,455 | $14.30M |
| Oct 13, 2026 | $142.93 | $145.61 | $135.39 | $145.61 | +1.88% | $62,278 | $14.56M |
| Oct 12, 2026 | $135.23 | $180.00 | $120.00 | $142.93 | +5.69% | $27,791 | $14.29M |
| Oct 11, 2026 | $138.59 | $141.00 | $129.01 | $135.23 | -2.42% | $9,088 | $13.52M |
| Oct 10, 2026 | $139.24 | $141.00 | $128.40 | $138.59 | -0.47% | $44,786 | $13.86M |
| Oct 9, 2026 | $138.46 | $142.00 | $131.52 | $139.24 | +0.56% | $24,426 | $13.92M |
| Oct 8, 2026 | $137.87 | $146.99 | $135.97 | $138.46 | +0.43% | $37,480 | $13.85M |
| Oct 7, 2026 | $133.19 | $140.99 | $131.00 | $137.87 | +3.51% | $47,794 | $13.79M |
| Oct 6, 2026 | $129.47 | $140.59 | $128.04 | $133.19 | +2.87% | $47,393 | $13.32M |
| Oct 5, 2026 | $132.86 | $136.10 | $125.73 | $129.47 | -2.55% | $43,086 | $12.95M |
| Oct 4, 2026 | $134.89 | $141.46 | $126.84 | $132.86 | -1.50% | $66,236 | $13.29M |
| Oct 3, 2026 | $140.52 | $144.92 | $134.35 | $134.89 | -4.01% | $74,338 | $13.49M |
| Oct 2, 2026 | $138.55 | $147.87 | $134.31 | $140.52 | +1.42% | $75,234 | $14.05M |
| Oct 1, 2026 | $142.80 | $164.99 | $131.01 | $138.55 | -2.98% | $50,107 | $13.86M |
| Sep 30, 2026 | $163.27 | $242.02 | $130.00 | $142.80 | -12.54% | $31,855 | $14.28M |
| Sep 29, 2026 | $197.39 | $197.41 | $157.32 | $163.27 | -17.29% | $47,447 | $16.33M |
| Sep 28, 2026 | $235.56 | $237.82 | $197.36 | $197.39 | -16.20% | $72,387 | $19.74M |
| Sep 27, 2026 | $241.34 | $243.70 | $234.27 | $235.56 | -2.39% | $41,173 | $23.56M |
| Sep 26, 2026 | $252.84 | $253.80 | $240.00 | $241.34 | -4.55% | $10,246 | $24.13M |
| Sep 25, 2026 | $261.87 | $268.07 | $250.95 | $252.84 | -3.45% | $55,558 | $25.28M |
| Sep 24, 2026 | $299.21 | $301.66 | $260.00 | $261.87 | -12.48% | $86,636 | $26.19M |
| Sep 23, 2026 | $283.18 | $302.39 | $270.93 | $299.21 | +5.66% | $79,868 | $29.92M |
| Sep 22, 2026 | $285.01 | $306.99 | $280.03 | $283.18 | -0.64% | $86,485 | $28.32M |
| Sep 21, 2026 | $280.00 | $309.90 | $280.00 | $285.01 | +1.79% | $26,550 | $28.50M |
| Sep 20, 2026 | $306.00 | $330.00 | $270.00 | $280.00 | -8.50% | $57,369 | $28.00M |
| Sep 19, 2026 | $333.81 | $348.99 | $302.10 | $306.00 | -8.33% | $60,784 | $30.60M |
| Sep 18, 2026 | $141.28 | $362.96 | $138.97 | $333.81 | +136.28% | $164,755 | $33.38M |
| Sep 17, 2026 | $120.27 | $150.00 | $120.25 | $141.28 | +17.47% | $49,280 | $14.13M |
| Sep 16, 2026 | $96.54 | $175.27 | $95.00 | $120.27 | +24.58% | $39,198 | $12.03M |
| 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 | — | $61,403 | $15.56M |
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 $136.90, roughly 92.4% 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 $13.72M, 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 12.00%.
What were UCN's high and low in this window?
In this sample, the highest trade print is about $362.96 (Sep 18, 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 +136.28% (Sep 18, 2026); worst was -17.29% (Sep 29, 2026).