Archethic Historical Data

UCO Page 21
Download
Date Close Price change Market cap Trading volume
Mar 9, 2023 $ 0.0725
-16.51%
$ 381.55 million $ 58,931
Mar 8, 2023 $ 0.0868
+2.11%
$ 457.23 million $ 13,154
Mar 7, 2023 $ 0.0851
+1.59%
$ 447.87 million $ 34,749
Mar 6, 2023 $ 0.0836
+0.89%
$ 440.15 million $ 30,931
Mar 5, 2023 $ 0.0828
+0.22%
$ 436.02 million $ 29,345
Mar 4, 2023 $ 0.0826
+1.10%
$ 434.98 million $ 26,559
Mar 3, 2023 $ 0.0818
-3.48%
$ 430.82 million $ 30,697
Mar 2, 2023 $ 0.0848
-2.73%
$ 446.35 million $ 17,270
Mar 1, 2023 $ 0.087
+3.86%
$ 458.15 million $ 39,359
Feb 28, 2023 $ 0.0838
+0.39%
$ 441.49 million $ 13,967
Feb 27, 2023 $ 0.0835
+0.86%
$ 439.76 million $ 22,574
Feb 26, 2023 $ 0.0828
+2.27%
$ 436.09 million $ 11,047
Feb 25, 2023 $ 0.0809
-0.16%
$ 426.06 million $ 8,014
Feb 24, 2023 $ 0.081
-0.88%
$ 426.64 million $ 11,925
Feb 23, 2023 $ 0.0817
+1.39%
$ 430.29 million $ 16,383
Feb 22, 2023 $ 0.0807
-3.82%
$ 425 million $ 9,980
Feb 21, 2023 $ 0.0839
-2.54%
$ 441.89 million $ 10,445
Feb 20, 2023 $ 0.0861
-0.37%
$ 453.48 million $ 11,787
Feb 19, 2023 $ 0.0864
-0.18%
$ 455.14 million $ 19,334
Feb 18, 2023 $ 0.0866
-1.21%
$ 455.92 million $ 22,376
Feb 17, 2023 $ 0.0877
+2.53%
$ 461.55 million $ 30,095
Feb 16, 2023 $ 0.0858
-6.47%
$ 451.88 million $ 33,253
Feb 15, 2023 $ 0.0917
+2.10%
$ 483 million $ 34,326
Feb 14, 2023 $ 0.0898
+3.01%
$ 473.12 million $ 54,606
Feb 13, 2023 $ 0.0872
+0.82%
$ 459.07 million $ 29,697
Feb 12, 2023 $ 0.0865
-1.87%
$ 455.35 million $ 27,266
Feb 11, 2023 $ 0.0881
+0.92%
$ 464 million $ 24,765
Feb 10, 2023 $ 0.0873
-2.07%
$ 459.75 million $ 20,226
Feb 9, 2023 $ 0.0893
-0.96%
$ 470.04 million $ 37,152
Feb 8, 2023 $ 0.0901
-0.02%
$ 474.28 million $ 47,493
Feb 7, 2023 $ 0.0901
+6.20%
$ 474.59 million $ 20,198
Feb 6, 2023 $ 0.0849
-1.33%
$ 447.32 million $ 22,819
Feb 5, 2023 $ 0.086
-2.57%
$ 452.7 million $ 25,404
Feb 4, 2023 $ 0.0883
+1.76%
$ 464.96 million $ 27,177
Feb 3, 2023 $ 0.0868
-5.50%
$ 456.87 million $ 21,019
Feb 2, 2023 $ 0.0918
+0.37%
$ 483.46 million $ 39,140
Feb 1, 2023 $ 0.0915
+3.31%
$ 481.84 million $ 34,764
Jan 31, 2023 $ 0.0885
-0.63%
$ 466.01 million $ 37,330
Jan 30, 2023 $ 0.0889
-2.59%
$ 467.89 million $ 45,463
Jan 29, 2023 $ 0.0913
+4.03%
$ 480.64 million $ 20,003
Jan 28, 2023 $ 0.0878
+0.55%
$ 462.07 million $ 37,622
Jan 27, 2023 $ 0.0872
-0.54%
$ 459.26 million $ 24,269
Jan 26, 2023 $ 0.0876
-0.49%
$ 461.35 million $ 34,992
Jan 25, 2023 $ 0.0878
+2.19%
$ 462.56 million $ 28,966
Jan 24, 2023 $ 0.0861
-0.01%
$ 453.2 million $ 24,560
Jan 23, 2023 $ 0.086
-2.51%
$ 452.9 million $ 11,451
Jan 22, 2023 $ 0.0881
-3.14%
$ 464 million $ 18,822
Jan 21, 2023 $ 0.0912
+8.22%
$ 480.08 million $ 72,156
Jan 20, 2023 $ 0.0842
-7.18%
$ 443.52 million $ 37,889
Jan 19, 2023 $ 0.0907
-2.07%
$ 477.44 million $ 22,583