UXLINK
UXLINK
Rank #1199
$0.0345
Updated 8 days ago
Market Cap
$20.99M
24h Volume
$1.33M
Avg Volume (6m)
$35.77M
24h High/Low
$0.0358
$0.0343
$0.0343
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
SocialFi
Chains
Ethereum
0x3991b07b2951a43...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | $0.3150 | $0.3150 | $0.3150 | $0.3150 | $14.72M | $151.09M |
| Aug 26, 2025 | $0.3027 | $0.3027 | $0.3027 | $0.3027 | $19.98M | $145.11M |
| Aug 25, 2025 | $0.3211 | $0.3211 | $0.3211 | $0.3211 | $21.77M | $154.05M |
| Aug 24, 2025 | $0.3260 | $0.3260 | $0.3260 | $0.3260 | $16.15M | $156.38M |
| Aug 23, 2025 | $0.3284 | $0.3284 | $0.3284 | $0.3284 | $26.18M | $157.58M |
| Aug 22, 2025 | $0.3087 | $0.3087 | $0.3087 | $0.3087 | $13.92M | $147.86M |
| Aug 21, 2025 | $0.3142 | $0.3142 | $0.3142 | $0.3142 | $14.96M | $150.68M |
| Aug 20, 2025 | $0.3066 | $0.3066 | $0.3066 | $0.3066 | $21.34M | $147.26M |
| Aug 19, 2025 | $0.3235 | $0.3235 | $0.3235 | $0.3235 | $20.20M | $155.12M |
| Aug 18, 2025 | $0.3345 | $0.3345 | $0.3345 | $0.3345 | $15.11M | $160.47M |
| Aug 17, 2025 | $0.3315 | $0.3315 | $0.3315 | $0.3315 | $10.36M | $158.97M |
| Aug 16, 2025 | $0.3261 | $0.3261 | $0.3261 | $0.3261 | $18.79M | $156.36M |
| Aug 15, 2025 | $0.3288 | $0.3288 | $0.3288 | $0.3288 | $31.67M | $157.87M |
| Aug 14, 2025 | $0.3603 | $0.3603 | $0.3603 | $0.3603 | $22.20M | $172.79M |
| Aug 13, 2025 | $0.3556 | $0.3556 | $0.3556 | $0.3556 | $17.48M | $170.89M |
| Aug 12, 2025 | $0.3426 | $0.3426 | $0.3426 | $0.3426 | $32.04M | $164.27M |
| Aug 11, 2025 | $0.3527 | $0.3527 | $0.3527 | $0.3527 | $14.14M | $169.19M |
| Aug 10, 2025 | $0.3575 | $0.3575 | $0.3575 | $0.3575 | $24.80M | $171.50M |
| Aug 9, 2025 | $0.3424 | $0.3424 | $0.3424 | $0.3424 | $12.97M | $164.30M |
| Aug 8, 2025 | $0.3373 | $0.3373 | $0.3373 | $0.3373 | $12.82M | $161.65M |
| Aug 7, 2025 | $0.3270 | $0.3270 | $0.3270 | $0.3270 | $11.04M | $156.75M |
| Aug 6, 2025 | $0.3237 | $0.3237 | $0.3237 | $0.3237 | $10.74M | $155.28M |
| Aug 5, 2025 | $0.3382 | $0.3382 | $0.3382 | $0.3382 | $9.77M | $162.14M |
| Aug 4, 2025 | $0.3296 | $0.3296 | $0.3296 | $0.3296 | $8.31M | $158.10M |
| Aug 3, 2025 | $0.3179 | $0.3179 | $0.3179 | $0.3179 | $11.51M | $152.49M |
| Aug 2, 2025 | $0.3254 | $0.3254 | $0.3254 | $0.3254 | $26.62M | $155.94M |
| Aug 1, 2025 | $0.3317 | $0.3317 | $0.3317 | $0.3317 | $22.77M | $159.21M |
| Jul 31, 2025 | $0.3470 | $0.3470 | $0.3470 | $0.3470 | $15.50M | $166.45M |
| Jul 30, 2025 | $0.3565 | $0.3565 | $0.3565 | $0.3565 | $21.55M | $171.00M |
| Jul 29, 2025 | $0.3588 | $0.3588 | $0.3588 | $0.3588 | $32.29M | $172.34M |
| Jul 28, 2025 | $0.3850 | $0.3850 | $0.3850 | $0.3850 | $15.06M | $184.51M |
| Jul 27, 2025 | $0.3730 | $0.3730 | $0.3730 | $0.3730 | $12.13M | $178.90M |
| Jul 26, 2025 | $0.3702 | $0.3702 | $0.3702 | $0.3702 | $25.94M | $177.58M |
| Jul 25, 2025 | $0.3737 | $0.3737 | $0.3737 | $0.3737 | $22.87M | $179.05M |
| Jul 24, 2025 | $0.3862 | $0.3862 | $0.3862 | $0.3862 | $112.86M | $185.19M |
| Jul 23, 2025 | $0.4315 | $0.4315 | $0.4315 | $0.4315 | $102.07M | $207.02M |
| Jul 22, 2025 | $0.4008 | $0.4008 | $0.4008 | $0.4008 | $40.48M | $192.25M |
| Jul 21, 2025 | $0.3829 | $0.3829 | $0.3829 | $0.3829 | $21.11M | $183.73M |
| Jul 20, 2025 | $0.3695 | $0.3695 | $0.3695 | $0.3695 | $15.79M | $176.97M |
| Jul 19, 2025 | $0.3644 | $0.3644 | $0.3644 | $0.3644 | $60.70M | $174.83M |
| Jul 18, 2025 | $0.3700 | $0.3700 | $0.3700 | $0.3700 | $19.05M | $151.51M |
| Jul 17, 2025 | $0.3727 | $0.3727 | $0.3727 | $0.3727 | $15.22M | $152.52M |
| Jul 16, 2025 | $0.3722 | $0.3722 | $0.3722 | $0.3722 | $21.08M | $152.28M |
| Jul 15, 2025 | $0.3734 | $0.3734 | $0.3734 | $0.3734 | $22.68M | $152.78M |
| Jul 14, 2025 | $0.3805 | $0.3805 | $0.3805 | $0.3805 | $35.87M | $155.61M |
| Jul 13, 2025 | $0.3617 | $0.3617 | $0.3617 | $0.3617 | $15.63M | $147.94M |
| Jul 12, 2025 | $0.3593 | $0.3593 | $0.3593 | $0.3593 | $34.44M | $146.84M |
| Jul 11, 2025 | $0.3612 | $0.3612 | $0.3612 | $0.3612 | $39.10M | $147.78M |
| Jul 10, 2025 | $0.3589 | $0.3589 | $0.3589 | $0.3589 | $17.31M | $146.66M |
| Jul 9, 2025 | $0.3616 | $0.3616 | $0.3616 | $0.3616 | $33.80M | $147.92M |
| Jul 8, 2025 | $0.3718 | $0.3718 | $0.3718 | $0.3718 | $17.30M | $151.59M |
| Jul 7, 2025 | $0.3783 | $0.3783 | $0.3783 | $0.3783 | $93.77M | $154.29M |
| Jul 6, 2025 | $0.3490 | $0.3490 | $0.3490 | $0.3490 | $39.06M | $142.89M |
| Jul 5, 2025 | $0.3616 | $0.3616 | $0.3616 | $0.3616 | $143.48M | $148.23M |
| Jul 4, 2025 | $0.3230 | $0.3230 | $0.3230 | $0.3230 | $15.68M | $132.00M |
| Jul 3, 2025 | $0.3202 | $0.3202 | $0.3202 | $0.3202 | $20.10M | $131.00M |
| Jul 2, 2025 | $0.3080 | $0.3080 | $0.3080 | $0.3080 | $11.71M | $125.98M |
| Jul 1, 2025 | $0.3171 | $0.3171 | $0.3171 | $0.3171 | $14.78M | $129.76M |
| Jun 30, 2025 | $0.3294 | $0.3294 | $0.3294 | $0.3294 | $13.17M | $134.33M |
| Jun 29, 2025 | $0.3231 | $0.3231 | $0.3231 | $0.3231 | $10.83M | $132.17M |
| Jun 28, 2025 | $0.3245 | $0.3245 | $0.3245 | $0.3245 | $12.39M | $132.63M |
| Jun 27, 2025 | $0.3098 | $0.3098 | $0.3098 | $0.3098 | $13.03M | $126.60M |
| Jun 26, 2025 | $0.3202 | $0.3202 | $0.3202 | $0.3202 | $15.58M | $130.93M |
| Jun 25, 2025 | $0.3216 | $0.3216 | $0.3216 | $0.3216 | $36.29M | $131.53M |
| Jun 24, 2025 | $0.3129 | $0.3129 | $0.3129 | $0.3129 | $19.54M | $127.87M |
| Jun 23, 2025 | $0.2876 | $0.2876 | $0.2876 | $0.2876 | $17.93M | $117.80M |
| Jun 22, 2025 | $0.3074 | $0.3074 | $0.3074 | $0.3074 | $18.10M | $125.10M |
| Jun 21, 2025 | $0.3221 | $0.3221 | $0.3221 | $0.3221 | $15.85M | $131.81M |
| Jun 20, 2025 | $0.3323 | $0.3323 | $0.3323 | $0.3323 | $13.81M | $135.85M |
| Jun 19, 2025 | $0.3377 | $0.3377 | $0.3377 | $0.3377 | $16.22M | $137.70M |
| Jun 18, 2025 | $0.3353 | $0.3353 | $0.3353 | $0.3353 | $36.88M | $137.17M |
| Jun 17, 2025 | $0.3443 | $0.3443 | $0.3443 | $0.3443 | $25.21M | $140.86M |
| Jun 16, 2025 | $0.3439 | $0.3439 | $0.3439 | $0.3439 | $7.69M | $140.71M |
| Jun 15, 2025 | $0.3455 | $0.3455 | $0.3455 | $0.3455 | $9.18M | $141.40M |
| Jun 14, 2025 | $0.3524 | $0.3524 | $0.3524 | $0.3524 | $22.40M | $144.14M |
| Jun 13, 2025 | $0.3682 | $0.3682 | $0.3682 | $0.3682 | $16.87M | $150.57M |
| Jun 12, 2025 | $0.3899 | $0.3899 | $0.3899 | $0.3899 | $15.01M | $159.48M |
| Jun 11, 2025 | $0.4052 | $0.4052 | $0.4052 | $0.4052 | $37.99M | $165.73M |
| Jun 10, 2025 | $0.3994 | $0.3994 | $0.3994 | $0.3994 | $24.11M | $162.98M |
| Jun 9, 2025 | $0.3822 | $0.3822 | $0.3822 | $0.3822 | $15.80M | $156.28M |
| Jun 8, 2025 | $0.3889 | $0.3889 | $0.3889 | $0.3889 | $13.51M | $159.04M |
| Jun 7, 2025 | $0.3826 | $0.3826 | $0.3826 | $0.3826 | $30.82M | $156.53M |
| Jun 6, 2025 | $0.3700 | $0.3700 | $0.3700 | $0.3700 | $33.02M | $151.30M |
| Jun 5, 2025 | $0.4002 | $0.4002 | $0.4002 | $0.4002 | $28.24M | $163.66M |
| Jun 4, 2025 | $0.4109 | $0.4109 | $0.4109 | $0.4109 | $31.89M | $168.13M |
| Jun 3, 2025 | $0.4208 | $0.4208 | $0.4208 | $0.4208 | $36.16M | $172.10M |
| Jun 2, 2025 | $0.4148 | $0.4148 | $0.4148 | $0.4148 | $43.23M | $169.47M |
| Jun 1, 2025 | $0.3782 | $0.3782 | $0.3782 | $0.3782 | $19.77M | $154.69M |
| May 31, 2025 | $0.3829 | $0.3829 | $0.3829 | $0.3829 | $39.44M | $156.61M |
| May 30, 2025 | $0.4348 | $0.4348 | $0.4348 | $0.4348 | $26.15M | $177.72M |
| May 29, 2025 | $0.4385 | $0.4385 | $0.4385 | $0.4385 | $22.10M | $179.62M |
| May 28, 2025 | $0.4445 | $0.4445 | $0.4445 | $0.4445 | $22.30M | $181.76M |
| May 27, 2025 | $0.4414 | $0.4414 | $0.4414 | $0.4414 | $14.88M | $180.53M |
| May 26, 2025 | $0.4464 | $0.4464 | $0.4464 | $0.4464 | $18.79M | $182.55M |
| May 25, 2025 | $0.4409 | $0.4409 | $0.4409 | $0.4409 | $15.52M | $180.30M |
| May 24, 2025 | $0.4400 | $0.4400 | $0.4400 | $0.4400 | $45.49M | $179.93M |
| May 23, 2025 | $0.4628 | $0.4628 | $0.4628 | $0.4628 | $35.06M | $189.24M |
| May 22, 2025 | $0.4508 | $0.4508 | $0.4508 | $0.4508 | $32.86M | $184.12M |
| May 21, 2025 | $0.4465 | $0.4465 | $0.4465 | $0.4465 | $20.26M | $182.64M |
| May 20, 2025 | $0.4466 | $0.4466 | $0.4466 | $0.4466 | $28.33M | $182.62M |
| May 19, 2025 | $0.4524 | $0.4524 | $0.4524 | $0.4524 | $27.90M | $185.03M |