Archethic Historical Data

UCO Page 15
Download
Date Close Price change Market cap Trading volume
Jan 4, 2024 $ 0.0526
-1.17%
$ 526.88 million $ 30,168
Jan 3, 2024 $ 0.0532
-9.04%
$ 533.14 million $ 47,688
Jan 2, 2024 $ 0.0585
+5.51%
$ 585.92 million $ 24,902
Jan 1, 2024 $ 0.0554
+0.00%
$ 555.33 million $ 30,086
Dec 31, 2023 $ 0.0554
-12.11%
$ 555.33 million $ 19,224
Dec 30, 2023 $ 0.063
+21.95%
$ 631.87 million $ 148,920
Dec 29, 2023 $ 0.0516
+1.26%
$ 517.66 million $ 19,696
Dec 28, 2023 $ 0.051
+0.78%
$ 511.22 million $ 8,483
Dec 27, 2023 $ 0.0506
+3.94%
$ 507.22 million $ 19,715
Dec 26, 2023 $ 0.0487
+0.16%
$ 487.95 million $ 10,896
Dec 25, 2023 $ 0.0486
+1.89%
$ 487.16 million $ 5,688
Dec 24, 2023 $ 0.0477
+2.58%
$ 478.14 million $ 11,112
Dec 23, 2023 $ 0.0465
+1.26%
$ 466.13 million $ 3,809
Dec 22, 2023 $ 0.0459
+1.61%
$ 460.36 million $ 7,542
Dec 21, 2023 $ 0.0452
-0.44%
$ 453.08 million $ 7,131
Dec 20, 2023 $ 0.0454
+0.08%
$ 455.09 million $ 20,144
Dec 19, 2023 $ 0.0454
-0.39%
$ 454.76 million $ 31,909
Dec 18, 2023 $ 0.0455
-6.27%
$ 456.51 million $ 31,295
Dec 17, 2023 $ 0.0486
-1.71%
$ 487.2 million $ 6,775
Dec 16, 2023 $ 0.0494
+7.71%
$ 495.59 million $ 63,356
Dec 15, 2023 $ 0.0459
-1.00%
$ 460.1 million $ 8,295
Dec 14, 2023 $ 0.0464
-1.98%
$ 464.75 million $ 22,530
Dec 13, 2023 $ 0.0473
+3.28%
$ 474.13 million $ 7,781
Dec 12, 2023 $ 0.0458
-1.21%
$ 459.09 million $ 22,890
Dec 11, 2023 $ 0.0464
-4.41%
$ 464.72 million $ 43,879
Dec 10, 2023 $ 0.0485
-3.31%
$ 486.16 million $ 25,787
Dec 9, 2023 $ 0.0502
+2.82%
$ 502.79 million $ 48,827
Dec 8, 2023 $ 0.0488
-7.08%
$ 488.97 million $ 47,834
Dec 7, 2023 $ 0.0525
+3.56%
$ 526.25 million $ 39,168
Dec 6, 2023 $ 0.0507
+5.18%
$ 508.16 million $ 27,067
Dec 5, 2023 $ 0.0482
-0.41%
$ 483.15 million $ 23,711
Dec 4, 2023 $ 0.0484
+1.47%
$ 485.15 million $ 27,934
Dec 3, 2023 $ 0.0477
-2.83%
$ 478.13 million $ 20,432
Dec 2, 2023 $ 0.0491
+2.78%
$ 492.05 million $ 31,914
Dec 1, 2023 $ 0.0478
-5.24%
$ 478.74 million $ 31,306
Nov 30, 2023 $ 0.0504
+4.00%
$ 505.19 million $ 21,857
Nov 29, 2023 $ 0.0485
-2.69%
$ 485.74 million $ 23,710
Nov 28, 2023 $ 0.0498
+1.07%
$ 499.18 million $ 23,369
Nov 27, 2023 $ 0.0493
+1.67%
$ 493.89 million $ 32,045
Nov 26, 2023 $ 0.0485
-1.13%
$ 486.62 million $ 33,121
Nov 25, 2023 $ 0.0492
-1.13%
$ 493.16 million $ 30,841
Nov 24, 2023 $ 0.0498
-9.02%
$ 498.78 million $ 34,315
Nov 23, 2023 $ 0.0547
-1.01%
$ 548.23 million $ 19,607
Nov 22, 2023 $ 0.0553
+3.72%
$ 554.1 million $ 19,090
Nov 21, 2023 $ 0.0533
-2.21%
$ 534.22 million $ 25,929
Nov 20, 2023 $ 0.0545
-2.52%
$ 546.27 million $ 39,369
Nov 19, 2023 $ 0.0559
+2.34%
$ 560.36 million $ 26,061
Nov 18, 2023 $ 0.0546
+2.15%
$ 547.51 million $ 47,650
Nov 17, 2023 $ 0.0535
-8.30%
$ 535.99 million $ 83,698
Nov 16, 2023 $ 0.0583
-0.12%
$ 584.52 million $ 58,308