Archethic Historical Data

UCO Page 8
Download
Date Close Price change Market cap Trading volume
Dec 19, 2024 $ 0.0225
-6.93%
$ 9.21 million $ 44,634
Dec 18, 2024 $ 0.0242
-2.47%
$ 9.89 million $ 46,533
Dec 17, 2024 $ 0.0248
+79.82%
$ 10.14 million $ 76,746
Dec 16, 2024 $ 0.0138
-39.06%
$ 5.64 million $ 2,816
Dec 15, 2024 $ 0.0227
+2.92%
$ 9.26 million $ 20,499
Dec 14, 2024 $ 0.022
-2.44%
$ 9 million $ 28,496
Dec 13, 2024 $ 0.0226
+12.22%
$ 9.22 million $ 83,216
Dec 12, 2024 $ 0.0201
+0.96%
$ 8.22 million $ 54,350
Dec 11, 2024 $ 0.0199
+3.63%
$ 8.14 million $ 35,208
Dec 10, 2024 $ 0.0192
-1.51%
$ 7.86 million $ 61,845
Dec 9, 2024 $ 0.0195
-5.94%
$ 7.98 million $ 31,889
Dec 8, 2024 $ 0.0207
-0.90%
$ 8.48 million $ 22,482
Dec 7, 2024 $ 0.0209
-4.01%
$ 8.56 million $ 55,460
Dec 6, 2024 $ 0.0218
+8.33%
$ 8.91 million $ 51,630
Dec 5, 2024 $ 0.0201
-1.25%
$ 8.23 million $ 41,857
Dec 4, 2024 $ 0.0204
+5.32%
$ 8.33 million $ 4,243
Dec 3, 2024 $ 0.0194
-1.55%
$ 7.91 million $ 42,291
Dec 2, 2024 $ 0.0197
+1.76%
$ 8.05 million $ 36,951
Dec 1, 2024 $ 0.0193
-4.41%
$ 7.91 million $ 40,055
Nov 30, 2024 $ 0.0202
+2.13%
$ 8.27 million $ 21,297
Nov 29, 2024 $ 0.0198
+0.17%
$ 8.1 million $ 20,663
Nov 28, 2024 $ 0.0198
-2.32%
$ 8.08 million $ 37,144
Nov 27, 2024 $ 0.0203
-20.02%
$ 8.28 million $ 491,708
Nov 26, 2024 $ 0.0253
-11.96%
$ 10.35 million $ 492
Nov 25, 2024 $ 0.0289
+30.34%
$ 11.81 million $ 199,375
Nov 24, 2024 $ 0.0222
+0.36%
$ 9.06 million $ 56,740
Nov 23, 2024 $ 0.0221
+4.08%
$ 9.03 million $ 58,745
Nov 22, 2024 $ 0.0212
+9.49%
$ 8.68 million $ 45,278
Nov 21, 2024 $ 0.0194
+5.47%
$ 7.93 million $ 40,388
Nov 20, 2024 $ 0.0184
+0.88%
$ 7.52 million $ 39,723
Nov 19, 2024 $ 0.0182
-0.18%
$ 7.45 million $ 26,309
Nov 18, 2024 $ 0.0183
+3.83%
$ 7.46 million $ 40,460
Nov 17, 2024 $ 0.0176
-1.22%
$ 7.19 million $ 18,939
Nov 16, 2024 $ 0.0178
+0.86%
$ 7.28 million $ 12,483
Nov 15, 2024 $ 0.0177
-1.73%
$ 7.21 million $ 45,087
Nov 14, 2024 $ 0.018
+9.44%
$ 7.34 million $ 66,712
Nov 13, 2024 $ 0.0164
+1.40%
$ 6.71 million $ 45,722
Nov 12, 2024 $ 0.0162
-4.30%
$ 6.62 million $ 44,318
Nov 11, 2024 $ 0.0169
+1.49%
$ 6.91 million $ 14,117
Nov 10, 2024 $ 0.0167
+1.20%
$ 6.81 million $ 22,219
Nov 9, 2024 $ 0.0165
+3.18%
$ 6.73 million $ 21,993
Nov 8, 2024 $ 0.016
-0.95%
$ 6.52 million $ 7,573
Nov 7, 2024 $ 0.0161
+3.65%
$ 6.59 million $ 28,390
Nov 6, 2024 $ 0.0155
+6.26%
$ 6.35 million $ 46,035
Nov 5, 2024 $ 0.0146
-1.90%
$ 5.97 million $ 20,163
Nov 4, 2024 $ 0.0149
+0.18%
$ 6.09 million $ 195
Nov 3, 2024 $ 0.0149
-2.11%
$ 6.08 million $ 4,994
Nov 2, 2024 $ 0.0152
-0.20%
$ 6.21 million $ 4,151
Nov 1, 2024 $ 0.0152
-0.12%
$ 6.21 million $ 13,025
Oct 31, 2024 $ 0.0152
-4.04%
$ 6.21 million $ 13,932