Archethic Historical Data

UCO Page 17
Download
Date Close Price change Market cap Trading volume
Sep 26, 2023 $ 0.0376
+2.83%
$ 376.61 million $ 36,324
Sep 25, 2023 $ 0.0365
+12.34%
$ 366.2 million $ 18,333
Sep 24, 2023 $ 0.0325
+1.22%
$ 326.09 million $ 26,703
Sep 23, 2023 $ 0.0321
-70.35%
$ 322.15 million $ 27,046
Sep 22, 2023 $ 0.108
+255.03%
$ 1.09 billion $ 242,938
Sep 21, 2023 $ 0.0306
+0.11%
$ 306.2 million $ 13,976
Sep 20, 2023 $ 0.0305
-0.37%
$ 305.88 million $ 13,789
Sep 19, 2023 $ 0.0305
+0.49%
$ 305.95 million $ 15,583
Sep 18, 2023 $ 0.0304
-1.96%
$ 304.57 million $ 10,391
Sep 17, 2023 $ 0.031
-6.37%
$ 310.45 million $ 18,524
Sep 16, 2023 $ 0.0331
+7.32%
$ 331.59 million $ 21,067
Sep 15, 2023 $ 0.0308
-0.22%
$ 308.74 million $ 4,288
Sep 14, 2023 $ 0.0309
-0.91%
$ 309.44 million $ 8,168
Sep 13, 2023 $ 0.0312
-4.41%
$ 312.29 million $ 14,861
Sep 12, 2023 $ 0.0326
+3.67%
$ 326.66 million $ 18,100
Sep 11, 2023 $ 0.0311
-5.07%
$ 311.93 million $ 3,319
Sep 10, 2023 $ 0.0328
-0.83%
$ 328.6 million $ 2,707
Sep 9, 2023 $ 0.033
+0.31%
$ 331.03 million $ 5,612
Sep 8, 2023 $ 0.0329
-3.23%
$ 330.01 million $ 23,789
Sep 7, 2023 $ 0.034
+1.73%
$ 341.01 million $ 16,463
Sep 6, 2023 $ 0.0334
-6.84%
$ 335.15 million $ 15,391
Sep 5, 2023 $ 0.0359
+0.21%
$ 359.93 million $ 4,099
Sep 4, 2023 $ 0.0359
-5.31%
$ 359.24 million $ 19,941
Sep 3, 2023 $ 0.0379
-0.63%
$ 379.44 million $ 13,283
Sep 2, 2023 $ 0.038
-2.47%
$ 380.72 million $ 14,610
Sep 1, 2023 $ 0.0389
-0.07%
$ 390.14 million $ 4,414
Aug 31, 2023 $ 0.039
-5.51%
$ 390.51 million $ 6,999
Aug 30, 2023 $ 0.0412
+0.13%
$ 413.24 million $ 8,523
Aug 29, 2023 $ 0.0412
+3.90%
$ 412.78 million $ 8,513
Aug 28, 2023 $ 0.0396
-5.38%
$ 397.24 million $ 4,181
Aug 27, 2023 $ 0.0419
+1.01%
$ 419.9 million $ 1,878
Aug 26, 2023 $ 0.0415
-0.99%
$ 415.62 million $ 804
Aug 25, 2023 $ 0.0419
-0.72%
$ 419.7 million $ 5,031
Aug 24, 2023 $ 0.0422
-1.71%
$ 423 million $ 5,631
Aug 23, 2023 $ 0.0431
-0.13%
$ 431.62 million $ 5,594
Aug 22, 2023 $ 0.0432
-1.63%
$ 432.94 million $ 13,225
Aug 21, 2023 $ 0.0439
+0.77%
$ 440.15 million $ 8,246
Aug 20, 2023 $ 0.0436
+1.14%
$ 436.9 million $ 7,057
Aug 19, 2023 $ 0.0431
-0.07%
$ 432.07 million $ 9,521
Aug 18, 2023 $ 0.0432
-8.35%
$ 432.53 million $ 13,505
Aug 17, 2023 $ 0.0471
+5.05%
$ 471.92 million $ 33,910
Aug 16, 2023 $ 0.0448
-6.99%
$ 449.21 million $ 831,191
Aug 15, 2023 $ 0.0482
-0.07%
$ 483.09 million $ 9,016
Aug 14, 2023 $ 0.0482
-6.60%
$ 483.43 million $ 103,470
Aug 13, 2023 $ 0.0516
+0.10%
$ 516.84 million $ 4,852
Aug 12, 2023 $ 0.0515
-0.46%
$ 516.23 million $ 25,651
Aug 11, 2023 $ 0.0518
+11.56%
$ 518.63 million $ 32,116
Aug 9, 2023 $ 0.0574
+8.77%
$ 575.32 million $ 297,736
Aug 8, 2023 $ 0.0528
+3.22%
$ 529.01 million $ 14,424
Aug 7, 2023 $ 0.0511
-8.14%
$ 512.38 million $ 19,412