Archethic Historical Data

UCO Page 18
Download
Date Close Price change Market cap Trading volume
Aug 6, 2023 $ 0.0557
+17.07%
$ 557.77 million $ 60,168
Aug 5, 2023 $ 0.0475
-10.08%
$ 475.48 million $ 58,826
Aug 4, 2023 $ 0.0528
-8.68%
$ 528.77 million $ 28,996
Aug 3, 2023 $ 0.0578
+1.29%
$ 578.96 million $ 28,050
Aug 2, 2023 $ 0.0571
+0.80%
$ 571.9 million $ 27,661
Aug 1, 2023 $ 0.0564
+0.61%
$ 565.45 million $ 18,999
Jul 31, 2023 $ 0.0561
+1.88%
$ 561.96 million $ 12,663
Jul 30, 2023 $ 0.055
+0.54%
$ 551.49 million $ 36,662
Jul 29, 2023 $ 0.0547
-3.57%
$ 548.49 million $ 21,044
Jul 28, 2023 $ 0.0567
-10.49%
$ 567.97 million $ 582,120
Jul 27, 2023 $ 0.0634
+15.61%
$ 635.22 million $ 248,827
Jul 26, 2023 $ 0.0549
-12.68%
$ 288.94 million $ 13,619
Jul 25, 2023 $ 0.062
+9.78%
$ 326.79 million $ 1.09 million
Jul 24, 2023 $ 0.0565
+2.79%
$ 297.63 million $ 57,000
Jul 23, 2023 $ 0.0549
+0.49%
$ 289.41 million $ 5,750
Jul 22, 2023 $ 0.0547
-1.68%
$ 288.14 million $ 26,154
Jul 21, 2023 $ 0.0557
-1.06%
$ 293.55 million $ 22,243
Jul 20, 2023 $ 0.0564
-0.01%
$ 296.84 million $ 22,538
Jul 19, 2023 $ 0.0563
-0.61%
$ 296.73 million $ 32,498
Jul 18, 2023 $ 0.0567
-6.70%
$ 298.61 million $ 31,920
Jul 17, 2023 $ 0.0608
+4.03%
$ 320.11 million $ 62,851
Jul 16, 2023 $ 0.0586
-1.36%
$ 308.7 million $ 15,297
Jul 15, 2023 $ 0.0595
-1.11%
$ 313.22 million $ 33,539
Jul 14, 2023 $ 0.0602
+1.08%
$ 317.12 million $ 39,435
Jul 13, 2023 $ 0.0596
+1.63%
$ 313.74 million $ 46,784
Jul 12, 2023 $ 0.0586
-0.17%
$ 308.72 million $ 39,128
Jul 11, 2023 $ 0.0586
-2.78%
$ 308.73 million $ 29,908
Jul 10, 2023 $ 0.0603
+0.43%
$ 317.48 million $ 5,180
Jul 9, 2023 $ 0.06
+1.45%
$ 316.14 million $ 12,741
Jul 8, 2023 $ 0.0592
+0.40%
$ 311.6 million $ 14,988
Jul 7, 2023 $ 0.0589
-0.78%
$ 310.41 million $ 6,354
Jul 6, 2023 $ 0.0593
-2.91%
$ 312.54 million $ 9,260
Jul 5, 2023 $ 0.0611
-1.76%
$ 321.75 million $ 1,515
Jul 4, 2023 $ 0.0622
-0.86%
$ 327.53 million $ 21,954
Jul 3, 2023 $ 0.0627
+3.11%
$ 329.95 million $ 25,454
Jul 2, 2023 $ 0.0608
+1.35%
$ 320.01 million $ 28,741
Jul 1, 2023 $ 0.0599
-2.84%
$ 315.65 million $ 23,569
Jun 30, 2023 $ 0.0617
+2.97%
$ 324.86 million $ 27,641
Jun 29, 2023 $ 0.0599
+1.09%
$ 315.38 million $ 47,784
Jun 28, 2023 $ 0.0593
-3.84%
$ 312.01 million $ 53,081
Jun 27, 2023 $ 0.0616
+0.63%
$ 324.27 million $ 48,399
Jun 26, 2023 $ 0.061
-0.76%
$ 321.27 million $ 67,251
Jun 25, 2023 $ 0.0615
-1.64%
$ 323.64 million $ 67,042
Jun 24, 2023 $ 0.0623
-0.26%
$ 328.26 million $ 49,957
Jun 23, 2023 $ 0.0625
+3.24%
$ 329.34 million $ 63,365
Jun 22, 2023 $ 0.0607
-2.64%
$ 319.74 million $ 41,826
Jun 21, 2023 $ 0.0623
+2.17%
$ 328.18 million $ 63,922
Jun 20, 2023 $ 0.0609
-0.97%
$ 320.84 million $ 41,181
Jun 19, 2023 $ 0.0616
-1.06%
$ 324.18 million $ 578
Jun 18, 2023 $ 0.0622
+0.04%
$ 327.68 million $ 5,390