YouCoin Metaverse Historical Data

UCON Page 9
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 56.29
-1.52%
$ 73,859 $ 667,916
Dec 7, 2024 $ 57.3
-1.72%
$ 75,187 $ 683,019
Dec 6, 2024 $ 58.09
-4.81%
$ 76,217 $ 759,166
Dec 5, 2024 $ 61.24
+1.06%
$ 80,351 $ 970,219
Dec 4, 2024 $ 60.9
+3.78%
$ -- $ 1.2 million
Dec 3, 2024 $ 58.61
+2.80%
$ 76,896 $ 1.18 million
Dec 2, 2024 $ 57.01
+12.26%
$ 74,798 $ 775,649
Dec 1, 2024 $ 50.78
+0.07%
$ 66,718 $ 732,742
Nov 30, 2024 $ 50.81
+6.05%
$ 66,712 $ 1.01 million
Nov 29, 2024 $ 47.91
+11.92%
$ 62,859 $ 636,564
Nov 28, 2024 $ 43.02
-0.42%
$ 56,451 $ 119,545
Nov 27, 2024 $ 43.34
+4.28%
$ 56,868 $ 161,778
Nov 26, 2024 $ 41.64
+4.03%
$ 54,591 $ 207,483
Nov 25, 2024 $ 40.02
+1.29%
$ 52,993 $ 394,706
Nov 24, 2024 $ 39.56
+2.06%
$ 51,903 $ 438,935
Nov 23, 2024 $ 38.75
+8.57%
$ 50,656 $ 316,537
Nov 22, 2024 $ 35.72
-0.41%
$ 46,866 $ 84,474
Nov 21, 2024 $ 35.87
+5.36%
$ 46,387 $ 174,277
Nov 20, 2024 $ 34.05
+53.97%
$ 44,675 $ 373,484
Nov 19, 2024 $ 28.17
-11.18%
$ 36,954 $ 104,744
Nov 18, 2024 $ 31.68
-2.38%
$ 41,569 $ 247,452
Nov 17, 2024 $ 32.56
-2.20%
$ 42,717 $ 93,526
Nov 16, 2024 $ 33.26
+2.86%
$ 43,639 $ 64,837
Nov 15, 2024 $ 32.34
+0.29%
$ 42,436 $ 130,837
Nov 14, 2024 $ 32.17
-3.07%
$ 42,203 $ 57,694
Nov 13, 2024 $ 33
-1.78%
$ 43,299 $ 144,399
Nov 12, 2024 $ 33.6
-2.24%
$ 44,081 $ 85,095
Nov 11, 2024 $ 34.4
+3.37%
$ 45,138 $ 144,000
Nov 10, 2024 $ 33.47
-2.53%
$ 43,913 $ 235,017
Nov 9, 2024 $ 34.27
+2.21%
$ 44,966 $ 206,481
Nov 8, 2024 $ 33.58
+0.45%
$ 44,060 $ 76,840
Nov 7, 2024 $ 33.81
-3.40%
$ 44,356 $ 82,755
Nov 6, 2024 $ 34.99
+1.43%
$ 45,915 $ 125,024
Nov 5, 2024 $ 34.5
+2.40%
$ 45,266 $ 94,426
Nov 4, 2024 $ 35.55
+1.92%
$ -- $ 94,541
Nov 3, 2024 $ 35.09
-2.30%
$ 46,036 $ 90,694
Nov 2, 2024 $ 35.91
-1.82%
$ 47,119 $ 52,328
Nov 1, 2024 $ 36.7
-1.56%
$ 48,150 $ 140,232
Oct 31, 2024 $ 37.28
+1.69%
$ 48,912 $ 43,504
Oct 30, 2024 $ 37.01
+7.33%
$ 48,554 $ 64,545
Oct 29, 2024 $ 34.57
-0.39%
$ 45,352 $ 147,192
Oct 28, 2024 $ 34.62
+1.92%
$ 45,423 $ 47,342
Oct 27, 2024 $ 33.97
-3.42%
$ 44,567 $ 28,517
Oct 26, 2024 $ 35.17
+0.65%
$ 46,148 $ 57,724
Oct 25, 2024 $ 34.91
-0.15%
$ 45,804 $ 58,317
Oct 24, 2024 $ 34.96
-0.12%
$ 45,874 $ 34,631
Oct 23, 2024 $ 35.13
+0.17%
$ 46,095 $ 56,937
Oct 22, 2024 $ 34.97
-1.96%
$ 45,877 $ 56,467
Oct 21, 2024 $ 35.71
+1.18%
$ 46,858 $ 189,344
Oct 20, 2024 $ 35.3
-5.81%
$ 46,316 $ 46,116