Archethic Historical Data

UCO Page 12
Download
Date Close Price change Market cap Trading volume
Jun 2, 2024 $ 0.0231
+14.34%
$ 231.8 million $ 33
Jun 1, 2024 $ 0.0202
+3.88%
$ 202.72 million $ 14,086
May 31, 2024 $ 0.0195
+13.54%
$ 195.23 million $ 5,999
May 30, 2024 $ 0.0171
-15.74%
$ 172.02 million $ 62,962
May 29, 2024 $ 0.0203
-19.08%
$ 204.16 million $ 111,434
May 28, 2024 $ 0.0251
-14.30%
$ 252.34 million $ 35,119
May 27, 2024 $ 0.0294
+3.53%
$ 294.6 million $ 4,351
May 26, 2024 $ 0.0284
-5.11%
$ 284.56 million $ 25,068
May 25, 2024 $ 0.0301
-4.11%
$ 301.9 million $ 26,635
May 24, 2024 $ 0.0314
-4.13%
$ 314.87 million $ 29,111
May 23, 2024 $ 0.032
-2.10%
$ 321.07 million $ 13,112
May 22, 2024 $ 0.0327
-3.82%
$ 327.96 million $ 11,187
May 21, 2024 $ 0.034
+2.31%
$ 341 million $ 10,018
May 20, 2024 $ 0.0332
+21.31%
$ 333.37 million $ 20,229
May 19, 2024 $ 0.0274
+0.37%
$ 274.81 million $ 5,365
May 18, 2024 $ 0.0307
+9.30%
$ 307.97 million $ 8,667
May 17, 2024 $ 0.0281
-9.97%
$ 281.76 million $ 11,102
May 16, 2024 $ 0.0312
-16.00%
$ 312.64 million $ 79,417
May 15, 2024 $ 0.0371
+9.39%
$ 372.3 million $ 41,702
May 14, 2024 $ 0.0339
+0.50%
$ 340.37 million $ 34,570
May 13, 2024 $ 0.0338
+9.16%
$ 338.58 million $ 59,336
May 12, 2024 $ 0.0309
-9.09%
$ 310.33 million $ 42,704
May 11, 2024 $ 0.034
-2.76%
$ 341.17 million $ 8,164
May 10, 2024 $ 0.035
+0.17%
$ 350.89 million $ 9,589
May 9, 2024 $ 0.0349
-5.86%
$ 350.27 million $ 18,004
May 8, 2024 $ 0.0371
+4.82%
$ 372.09 million $ 15,034
May 7, 2024 $ 0.0355
-2.55%
$ 355.76 million $ 15,797
May 6, 2024 $ 0.0364
-5.21%
$ 365.07 million $ 9,781
May 5, 2024 $ 0.0384
-0.52%
$ 385.13 million $ 8,893
May 4, 2024 $ 0.0386
+0.11%
$ 387.14 million $ 6,569
May 3, 2024 $ 0.0383
+4.26%
$ 384.25 million $ 9,452
May 2, 2024 $ 0.0368
-9.93%
$ 368.74 million $ 194,208
May 1, 2024 $ 0.0424
-5.21%
$ 409.82 million $ 9,318
Apr 30, 2024 $ 0.0448
-12.00%
$ 449.01 million $ 15,165
Apr 29, 2024 $ 0.0509
+7.82%
$ 510.22 million $ 112,519
Apr 28, 2024 $ 0.0472
+0.60%
$ 473.19 million $ 27,615
Apr 27, 2024 $ 0.0469
-5.77%
$ 470.37 million $ 7,753
Apr 26, 2024 $ 0.0499
-0.72%
$ 500.16 million $ 30,169
Apr 25, 2024 $ 0.0502
+6.78%
$ 503.79 million $ 20,924
Apr 24, 2024 $ 0.047
+0.07%
$ 471.71 million $ 14,187
Apr 23, 2024 $ 0.047
-7.26%
$ 471.38 million $ 2,315
Apr 22, 2024 $ 0.0507
-9.08%
$ 508.32 million $ 22,357
Apr 21, 2024 $ 0.0557
-1.58%
$ 559.08 million $ 4,156
Apr 20, 2024 $ 0.0569
+7.70%
$ 570.57 million $ 46,058
Apr 19, 2024 $ 0.0529
+7.69%
$ 530.33 million $ 62,804
Apr 18, 2024 $ 0.0491
+24.95%
$ 492.46 million $ 119,745
Apr 17, 2024 $ 0.0393
-4.56%
$ 394.14 million $ 777
Apr 16, 2024 $ 0.0408
+0.66%
$ 409.32 million $ 28,860
Apr 15, 2024 $ 0.0405
-10.60%
$ 406.62 million $ 40,738
Apr 14, 2024 $ 0.0454
+1.32%
$ 454.86 million $ 59,776