Archethic Historical Data

UCO Page 20
Download
Date Close Price change Market cap Trading volume
Apr 28, 2023 $ 0.0746
+0.57%
$ 392.68 million $ 47,999
Apr 27, 2023 $ 0.0741
+2.26%
$ 390.35 million $ 39,785
Apr 26, 2023 $ 0.0725
+0.30%
$ 381.94 million $ 35,048
Apr 25, 2023 $ 0.0723
+0.98%
$ 380.67 million $ 52,492
Apr 24, 2023 $ 0.0715
-2.95%
$ 376.5 million $ 46,400
Apr 23, 2023 $ 0.0737
+0.53%
$ 388.23 million $ 49,664
Apr 22, 2023 $ 0.0733
+3.01%
$ 386.12 million $ 45,994
Apr 21, 2023 $ 0.0712
-2.58%
$ 374.74 million $ 42,490
Apr 20, 2023 $ 0.073
-2.75%
$ 384.16 million $ 62,941
Apr 19, 2023 $ 0.075
-4.38%
$ 394.69 million $ 23,774
Apr 18, 2023 $ 0.0782
-2.76%
$ 411.71 million $ 27,508
Apr 17, 2023 $ 0.0804
-1.93%
$ 423.48 million $ 54,673
Apr 16, 2023 $ 0.0819
+1.62%
$ 431.37 million $ 33,069
Apr 15, 2023 $ 0.0806
+1.07%
$ 424.44 million $ 13,830
Apr 14, 2023 $ 0.0797
-0.75%
$ 419.91 million $ 55,796
Apr 13, 2023 $ 0.0804
-0.98%
$ 423.24 million $ 58,608
Apr 12, 2023 $ 0.0812
+1.97%
$ 427.44 million $ 50,516
Apr 11, 2023 $ 0.0796
-2.77%
$ 419.05 million $ 89,174
Apr 10, 2023 $ 0.0819
-0.18%
$ 431.32 million $ 130,169
Apr 9, 2023 $ 0.082
+1.72%
$ 432.04 million $ 72,252
Apr 8, 2023 $ 0.0807
-2.87%
$ 425.09 million $ 82,833
Apr 7, 2023 $ 0.0831
-1.28%
$ 437.61 million $ 77,317
Apr 6, 2023 $ 0.0842
-0.74%
$ 443.46 million $ 110,634
Apr 5, 2023 $ 0.0849
-2.59%
$ 447.03 million $ 61,645
Apr 4, 2023 $ 0.0872
+4.25%
$ 459 million $ 51,237
Apr 3, 2023 $ 0.0837
+2.38%
$ 440.65 million $ 31,269
Apr 2, 2023 $ 0.0816
+1.74%
$ 429.91 million $ 13,556
Apr 1, 2023 $ 0.0802
+4.11%
$ 422.49 million $ 23,288
Mar 31, 2023 $ 0.0771
-5.38%
$ 406.16 million $ 41,044
Mar 30, 2023 $ 0.0815
+1.89%
$ 429.25 million $ 35,422
Mar 29, 2023 $ 0.08
-2.04%
$ 421.29 million $ 17,454
Mar 28, 2023 $ 0.0817
+1.71%
$ 430.09 million $ 8,468
Mar 27, 2023 $ 0.0803
-1.57%
$ 422.82 million $ 9,025
Mar 26, 2023 $ 0.0816
+1.01%
$ 429.58 million $ 14,784
Mar 25, 2023 $ 0.0808
-1.17%
$ 425.28 million $ 10,577
Mar 24, 2023 $ 0.0817
-0.95%
$ 430.39 million $ 13,768
Mar 23, 2023 $ 0.0825
+2.28%
$ 434.39 million $ 11,750
Mar 22, 2023 $ 0.0806
-3.17%
$ 424.66 million $ 30,209
Mar 21, 2023 $ 0.0833
-1.04%
$ 438.55 million $ 24,040
Mar 20, 2023 $ 0.0843
+0.35%
$ 443.82 million $ 15,673
Mar 19, 2023 $ 0.0842
+2.35%
$ 443.12 million $ 19,261
Mar 18, 2023 $ 0.0822
-1.89%
$ 433.01 million $ 14,805
Mar 17, 2023 $ 0.0839
-1.41%
$ 441.8 million $ 21,405
Mar 16, 2023 $ 0.0851
-2.22%
$ 447.93 million $ 15,917
Mar 15, 2023 $ 0.087
+3.00%
$ 457.95 million $ 17,780
Mar 14, 2023 $ 0.0844
-0.73%
$ 444.32 million $ 30,069
Mar 13, 2023 $ 0.0851
+2.31%
$ 447.89 million $ 17,540
Mar 12, 2023 $ 0.083
+4.44%
$ 437.24 million $ 16,876
Mar 11, 2023 $ 0.0795
+5.82%
$ 418.38 million $ 10,774
Mar 10, 2023 $ 0.0752
+3.80%
$ 395.93 million $ 41,338