New Zealand markets closed

Unit Protocol Duck USD (DUCK-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000854-0.000003 (-0.31%)
As of 05:45AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.0008580.0008600.0008520.0008540.00085414,182
03 May 2024------
02 May 20240.0008810.0008930.0008540.0008640.00086413,472
01 May 20240.0008170.0010720.0008160.0008810.00088115,765
30 Apr 20240.0009080.0009200.0007690.0008170.00081714,545
29 Apr 20240.0009500.0009570.0007620.0009080.00090813,946
28 Apr 20240.0009850.0010010.0007800.0009530.00095314,889
27 Apr 20240.0009860.0010100.0008560.0009840.00098415,147
26 Apr 20240.0009780.0011990.0008000.0009860.00098614,824
25 Apr 20240.0010290.0010310.0008870.0009770.00097712,973
24 Apr 20240.0010060.0011710.0010020.0010220.00102213,957
23 Apr 20240.0011150.0011210.0009960.0010060.00100615,331
22 Apr 20240.0011110.0011220.0011030.0011150.00111516,477
21 Apr 20240.0009950.0011480.0009520.0011170.00111715,837
20 Apr 20240.0009960.0011210.0009020.0009960.00099615,847
19 Apr 20240.0010200.0011200.0009580.0009960.00099614,835
18 Apr 20240.0009630.0010250.0009360.0010200.00102013,788
17 Apr 20240.0009370.0009650.0009010.0009620.00096214,201
16 Apr 20240.0010120.0010180.0009010.0009370.00093713,776
15 Apr 20240.0009650.0010470.0009390.0010120.00101211,793
14 Apr 20240.0009600.0011130.0009250.0009650.00096513,748
13 Apr 20240.0010160.0010590.0008110.0009600.00096015,970
12 Apr 20240.0010390.0010500.0009690.0010160.00101614,951
11 Apr 20240.0010240.0010510.0010220.0010370.00103713,289
10 Apr 20240.0011120.0011230.0010040.0010240.00102414,635
09 Apr 20240.0012330.0013020.0010630.0011120.00111218,514
08 Apr 20240.0011770.0014310.0011630.0012330.00123326,079
07 Apr 20240.0011510.0012170.0011490.0011770.00117724,089
06 Apr 20240.0011410.0011750.0011240.0011510.00115132,028
05 Apr 20240.0011470.0011490.0010540.0011410.00114130,392
04 Apr 20240.0011450.0011840.0011360.0011470.00114720,145
03 Apr 20240.0010450.0011500.0010450.0011450.00114515,761
02 Apr 20240.0013890.0013920.0010420.0010450.00104517,035
01 Apr 20240.0015500.0015550.0013190.0013910.00139116,376
31 Mar 20240.0014360.0015510.0013950.0015500.00155014,609
30 Mar 20240.0014870.0015510.0014240.0014320.00143215,187
29 Mar 20240.0013850.0014970.0013820.0014870.00148719,950
28 Mar 20240.0014920.0015070.0013830.0013850.00138532,596
27 Mar 20240.0015810.0015980.0014570.0014920.00149228,805
26 Mar 20240.0016460.0017290.0015740.0015790.00157932,914
25 Mar 20240.0015460.0016730.0015400.0016460.00164629,158
24 Mar 20240.0015680.0016500.0015150.0015490.00154927,186
23 Mar 20240.0014710.0016740.0014540.0015680.00156829,530
22 Mar 20240.0016080.0016360.0013840.0014760.00147635,101
21 Mar 20240.0016180.0018260.0015490.0016080.00160830,031
20 Mar 20240.0015140.0016200.0015020.0016180.00161827,280
19 Mar 20240.0016570.0016620.0014100.0015140.00151430,043
18 Mar 20240.0017180.0018940.0014850.0016570.00165733,358
17 Mar 20240.0016700.0017330.0015730.0016390.00163930,478
16 Mar 20240.0016420.0018820.0015990.0016700.00167031,507
15 Mar 20240.0017860.0017990.0015030.0016410.00164131,510
14 Mar 20240.0018290.0019040.0017480.0017860.00178632,399
13 Mar 20240.0018530.0020200.0017560.0018290.00182927,116
12 Mar 20240.0020940.0021140.0018460.0018490.00184930,431
11 Mar 20240.0020530.0021330.0018840.0020940.00209430,831
10 Mar 20240.0022280.0022400.0020400.0020530.00205328,593
09 Mar 20240.0019600.0022730.0017990.0022290.00222932,020
08 Mar 20240.0018130.0019680.0018020.0019610.00196132,698
07 Mar 20240.0019120.0019140.0017000.0018130.00181331,871
06 Mar 20240.0017840.0020000.0016910.0019130.00191332,409
05 Mar 20240.0017340.0019480.0016550.0017840.00178432,973
04 Mar 20240.0014770.0017870.0014770.0017370.00173728,289
03 Mar 20240.0016160.0016230.0014780.0014780.00147828,015
02 Mar 20240.0015170.0017410.0014570.0016180.00161829,559
01 Mar 20240.0014950.0015770.0014170.0015170.00151725,676
29 Feb 20240.0014250.0015140.0013430.0014960.00149626,117
28 Feb 20240.0016360.0016370.0014230.0014290.00142928,298
27 Feb 20240.0014600.0017080.0014560.0016370.00163728,686
26 Feb 20240.0015240.0015680.0014060.0014550.00145524,099
25 Feb 20240.0013760.0018730.0013600.0015740.00157428,462
24 Feb 20240.0013920.0014410.0013560.0013760.00137625,764
23 Feb 20240.0013970.0014210.0013100.0013980.00139823,933
22 Feb 20240.0013880.0014540.0013690.0014030.00140322,557
21 Feb 20240.0014240.0014570.0013680.0013950.00139524,679
20 Feb 20240.0014520.0015040.0013600.0014240.00142426,684
19 Feb 20240.0014940.0016160.0014460.0014520.00145226,316
18 Feb 20240.0014440.0015690.0013380.0014950.00149524,048
17 Feb 20240.0013530.0014640.0012870.0014430.00144327,335
16 Feb 20240.0013550.0014260.0013380.0013530.00135326,376
15 Feb 20240.0014140.0014160.0013430.0013530.00135325,503
14 Feb 20240.0013230.0014140.0013140.0014140.00141427,374
13 Feb 20240.0013350.0013830.0012900.0013230.00132321,208
12 Feb 20240.0013270.0013900.0012620.0013360.00133626,280
11 Feb 20240.0012980.0013900.0012530.0013260.00132625,789
10 Feb 20240.0013620.0014100.0012580.0012960.00129625,935
09 Feb 20240.0013490.0013810.0013380.0013620.00136225,809
08 Feb 20240.0013040.0014700.0012740.0013490.00134925,970
07 Feb 20240.0012580.0013660.0012490.0013090.00130925,796
06 Feb 20240.0013360.0014350.0012040.0012620.00126227,200
05 Feb 20240.0012980.0013530.0012170.0013330.00133326,382
04 Feb 20240.0012630.0013060.0012570.0012980.00129825,965
03 Feb 20240.0013290.0015770.0012000.0012620.00126227,182
02 Feb 20240.0012150.0013670.0011980.0013330.00133326,696
01 Feb 20240.0012580.0012670.0012090.0012150.00121523,007
31 Jan 20240.0013600.0013670.0012030.0012560.00125625,244
30 Jan 20240.0013690.0015060.0013280.0013570.00135724,821
29 Jan 20240.0013380.0014070.0013130.0013690.00136920,539
28 Jan 20240.0014050.0015590.0012860.0013380.00133825,497
27 Jan 20240.0013800.0014160.0013170.0014030.00140325,981
26 Jan 20240.0013300.0014190.0012880.0013800.00138024,021
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...