Archethic Historical Data

UCO Page 14
Download
Date Close Price change Market cap Trading volume
Feb 23, 2024 $ 0.0397
-1.11%
$ 397.61 million $ 2,058
Feb 22, 2024 $ 0.0402
+0.60%
$ 402.77 million $ 87,669
Feb 21, 2024 $ 0.039
-4.69%
$ 390.8 million $ 21,823
Feb 20, 2024 $ 0.0409
+1.49%
$ 410.03 million $ 19,513
Feb 19, 2024 $ 0.0405
+2.47%
$ 406.02 million $ 27,762
Feb 18, 2024 $ 0.0395
+1.34%
$ 396.22 million $ 48,316
Feb 17, 2024 $ 0.039
+0.72%
$ 390.98 million $ 42,176
Feb 16, 2024 $ 0.0387
-6.06%
$ 388.18 million $ 60,902
Feb 15, 2024 $ 0.0412
-1.63%
$ 413.22 million $ 41,468
Feb 14, 2024 $ 0.0419
+5.26%
$ 420.05 million $ 42,411
Feb 13, 2024 $ 0.0398
-3.13%
$ 399.5 million $ 8,766
Feb 12, 2024 $ 0.0411
+4.45%
$ 412.36 million $ 61,978
Feb 11, 2024 $ 0.0394
-2.96%
$ 394.58 million $ 10,936
Feb 10, 2024 $ 0.0406
-4.67%
$ 406.63 million $ 47,270
Feb 9, 2024 $ 0.0425
+1.62%
$ 426.54 million $ 70,456
Feb 8, 2024 $ 0.0419
+1.49%
$ 419.75 million $ 55,963
Feb 7, 2024 $ 0.0415
-4.01%
$ 416.51 million $ 52,672
Feb 6, 2024 $ 0.0433
-0.75%
$ 433.88 million $ 41,290
Feb 5, 2024 $ 0.0436
+3.25%
$ 437.05 million $ 10,370
Feb 4, 2024 $ 0.0422
+1.44%
$ 423.28 million $ 36,375
Feb 3, 2024 $ 0.0392
-16.54%
$ 393.37 million $ 7,109
Feb 2, 2024 $ 0.047
+11.38%
$ 471.21 million $ 13,295
Feb 1, 2024 $ 0.0464
+2.46%
$ 465.16 million $ 1,400
Jan 31, 2024 $ 0.0453
-6.94%
$ 454.17 million $ 8,195
Jan 30, 2024 $ 0.0487
+2.88%
$ 487.85 million $ 2,529
Jan 29, 2024 $ 0.0473
+5.68%
$ 474.19 million $ 2,210
Jan 28, 2024 $ 0.0448
+2.19%
$ 448.73 million $ 2,769
Jan 27, 2024 $ 0.0438
-1.57%
$ 439.1 million $ 633
Jan 26, 2024 $ 0.0445
-5.40%
$ 446.11 million $ 2,644
Jan 25, 2024 $ 0.0461
-1.38%
$ 461.93 million $ 6,405
Jan 24, 2024 $ 0.0467
+2.26%
$ 468.52 million $ 8,900
Jan 23, 2024 $ 0.0457
-2.38%
$ 458.14 million $ 27,310
Jan 22, 2024 $ 0.0468
+0.87%
$ 469.24 million $ 19,469
Jan 21, 2024 $ 0.0464
-6.26%
$ 465.17 million $ 875
Jan 20, 2024 $ 0.0429
-0.92%
$ 430.03 million $ 942
Jan 19, 2024 $ 0.0433
-14.17%
$ 434.04 million $ 17,848
Jan 18, 2024 $ 0.0504
+1.30%
$ 505.67 million $ 18,688
Jan 17, 2024 $ 0.0498
+8.95%
$ 499.19 million $ 1,035
Jan 16, 2024 $ 0.0457
-13.63%
$ 458.24 million $ 58,756
Jan 15, 2024 $ 0.0529
+20.65%
$ 530.66 million $ 78,966
Jan 14, 2024 $ 0.0439
-12.96%
$ 439.95 million $ 35,901
Jan 13, 2024 $ 0.0504
+3.67%
$ 505.43 million $ 1
Jan 12, 2024 $ 0.0486
-2.76%
$ 487.36 million $ 33,351
Jan 11, 2024 $ 0.05
+2.48%
$ 501.2 million $ 18,294
Jan 10, 2024 $ 0.0488
-1.02%
$ 489.14 million $ 27,316
Jan 9, 2024 $ 0.0493
-0.40%
$ 494.18 million $ 28,625
Jan 8, 2024 $ 0.0494
+4.28%
$ 495.18 million $ 7,990
Jan 7, 2024 $ 0.0474
+0.24%
$ 474.81 million $ 25,044
Jan 6, 2024 $ 0.0473
-4.56%
$ 473.67 million $ 13,265
Jan 5, 2024 $ 0.0495
-5.70%
$ 496.16 million $ 43,233