YouCoin Metaverse Historical Data

UCON Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 6.36
+1.73%
$ 8,380 $ 111,774
Dec 15, 2025 $ 6.26
-2.62%
$ 8,205 $ 105,394
Dec 14, 2025 $ 6.43
-2.73%
$ 8,430 $ 96,840
Dec 13, 2025 $ 6.6
-1.27%
$ 8,649 $ 93,125
Dec 12, 2025 $ 6.7
-1.19%
$ 8,790 $ 80,578
Dec 11, 2025 $ 6.81
-4.16%
$ 8,941 $ 74,094
Dec 10, 2025 $ 7.12
-2.26%
$ 9,339 $ 55,306
Dec 9, 2025 $ 7.29
+2.40%
$ 9,571 $ 47,120
Dec 8, 2025 $ 7.14
-2.68%
$ 9,362 $ 40,957
Dec 7, 2025 $ 7.33
-1.11%
$ 9,615 $ 12,034
Dec 6, 2025 $ 7.42
-1.16%
$ 9,729 $ 6,625
Dec 5, 2025 $ 7.51
-2.05%
$ 9,857 $ 4,589
Dec 4, 2025 $ 7.69
-2.21%
$ 10,088 $ 164,492
Dec 3, 2025 $ 7.84
+1.55%
$ 10,287 $ 157,742
Dec 2, 2025 $ 7.72
+6.05%
$ 10,127 $ 148,940
Dec 1, 2025 $ 7.27
-6.73%
$ 9,544 $ 143,165
Nov 30, 2025 $ 7.76
+1.26%
$ 10,186 $ 136,927
Nov 29, 2025 $ 7.7
-0.24%
$ 10,069 $ 129,661
Nov 28, 2025 $ 7.79
+2.85%
$ 10,159 $ 127,029
Nov 27, 2025 $ 7.68
-0.11%
$ 9,954 $ 116,580
Nov 26, 2025 $ 7.65
+2.20%
$ 10,097 $ 104,267
Nov 25, 2025 $ 7.37
-5.71%
$ 9,820 $ 83,315
Nov 24, 2025 $ 7.83
+1.89%
$ 10,255 $ 65,148
Nov 23, 2025 $ 7.69
+1.41%
$ 10,088 $ 57,854
Nov 22, 2025 $ 7.56
-1.81%
$ 9,932 $ 53,284
Nov 21, 2025 $ 7.85
-4.92%
$ 10,110 $ 43,941
Nov 20, 2025 $ 7.98
-3.99%
$ 10,796 $ 31,785
Nov 19, 2025 $ 8.22
-4.85%
$ 10,781 $ 2,640
Nov 18, 2025 $ 8.68
+1.23%
$ 11,336 $ 714,170
Nov 17, 2025 $ 8.45
-3.32%
$ 11,086 $ 694,852
Nov 16, 2025 $ 8.6
-3.28%
$ 11,286 $ 683,209
Nov 15, 2025 $ 8.83
-0.07%
$ 11,690 $ 672,748
Nov 14, 2025 $ 8.96
+0.38%
$ 11,751 $ 650,635
Nov 13, 2025 $ 8.98
-0.29%
$ 11,722 $ 641,885
Nov 12, 2025 $ 9.42
-2.31%
$ -- $ 628,857
Nov 11, 2025 $ 9.65
-2.12%
$ 12,659 $ 622,552
Nov 10, 2025 $ 9.87
+8.24%
$ 12,946 $ 608,037
Nov 9, 2025 $ 9.15
+3.82%
$ 12,009 $ 590,349
Nov 8, 2025 $ 8.84
-2.77%
$ 11,603 $ 578,178
Nov 7, 2025 $ 9.22
+12.85%
$ 12,095 $ 539,252
Nov 6, 2025 $ 8.17
-1.31%
$ 10,720 $ 495,016
Nov 5, 2025 $ 8.3
+0.95%
$ 10,889 $ 484,355
Nov 4, 2025 $ 8.22
-5.16%
$ 10,792 $ 448,954
Nov 3, 2025 $ 8.68
-5.19%
$ 11,386 $ 432,821
Nov 2, 2025 $ 9.17
+0.75%
$ 12,028 $ 428,859
Nov 1, 2025 $ 9.04
+1.98%
$ 11,866 $ 407,181
Oct 31, 2025 $ 8.87
+2.40%
$ 11,639 $ 398,372
Oct 30, 2025 $ 8.63
-8.54%
$ 11,347 $ 380,925
Oct 29, 2025 $ 9.45
+0.42%
$ 12,405 $ 362,544
Oct 28, 2025 $ 9.67
+1.69%
$ 12,687 $ 354,672